Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 188.16 | 188.87 | 188.10 | 188.67 | 71,558 | +0.20(+0.11%) |
Jun 29, 2021 | 188.51 | 188.66 | 188.22 | 188.46 | 124,131 | +0.12(+0.06%) |
Jun 28, 2021 | 187.84 | 188.38 | 187.58 | 188.35 | 148,180 | +0.89(+0.48%) |
Jun 25, 2021 | 187.59 | 187.72 | 187.26 | 187.45 | 97,772 | +0.34(+0.18%) |
Jun 24, 2021 | 187.14 | 187.55 | 186.99 | 187.12 | 135,537 | +1.08(+0.58%) |
Jun 23, 2021 | 186.44 | 186.71 | 186.04 | 186.04 | 152,797 | -0.26(-0.14%) |
Jun 22, 2021 | 185.18 | 186.70 | 184.98 | 186.30 | 146,983 | +1.12(+0.61%) |
Jun 21, 2021 | 183.59 | 185.22 | 183.16 | 185.18 | 272,600 | +2.27(+1.24%) |
Jun 18, 2021 | 183.93 | 183.93 | 182.85 | 182.91 | 163,703 | -2.23(-1.21%) |
Jun 17, 2021 | 184.36 | 185.57 | 184.03 | 185.14 | 165,781 | +0.47(+0.26%) |
Jun 16, 2021 | 185.62 | 185.62 | 183.43 | 184.67 | 200,915 | -0.72(-0.39%) |
Jun 15, 2021 | 186.05 | 186.05 | 185.20 | 185.39 | 137,922 | -0.67(-0.36%) |
Jun 14, 2021 | 185.31 | 186.06 | 184.90 | 186.06 | 344,912 | +0.85(+0.46%) |
Jun 11, 2021 | 185.22 | 185.22 | 184.60 | 185.21 | 115,126 | +0.28(+0.15%) |
Jun 10, 2021 | 184.44 | 185.37 | 184.16 | 184.94 | 115,006 | +1.15(+0.62%) |
Jun 09, 2021 | 184.43 | 184.56 | 183.79 | 183.79 | 92,257 | -0.19(-0.10%) |
Jun 08, 2021 | 184.57 | 184.57 | 183.31 | 183.98 | 133,528 | -0.09(-0.05%) |
Jun 07, 2021 | 183.81 | 184.14 | 183.30 | 184.07 | 95,621 | +0.26(+0.14%) |
Jun 04, 2021 | 182.83 | 183.98 | 182.81 | 183.81 | 182,134 | +1.89(+1.04%) |
Jun 03, 2021 | 181.67 | 182.52 | 181.12 | 181.92 | 157,065 | -0.83(-0.45%) |
Jun 02, 2021 | 182.65 | 183.12 | 182.28 | 182.75 | 126,035 | +0.43(+0.24%) |
Jun 01, 2021 | 183.83 | 183.86 | 182.26 | 182.31 | 170,185 | -0.55(-0.30%) |
May 28, 2021 | 183.31 | 183.49 | 182.73 | 182.86 | 139,605 | +0.29(+0.16%) |
May 27, 2021 | 183.16 | 183.44 | 182.55 | 182.57 | 94,235 | -0.23(-0.13%) |
May 26, 2021 | 182.79 | 183.06 | 182.34 | 182.80 | 95,029 | +0.38(+0.21%) |
May 25, 2021 | 183.40 | 183.49 | 182.23 | 182.42 | 172,676 | -0.55(-0.30%) |
May 24, 2021 | 181.83 | 183.32 | 181.69 | 182.97 | 116,763 | +2.26(+1.25%) |
May 21, 2021 | 181.75 | 181.99 | 180.52 | 180.70 | 191,326 | -0.19(-0.11%) |
May 20, 2021 | 179.33 | 181.46 | 179.33 | 180.89 | 222,639 | +2.08(+1.16%) |
May 19, 2021 | 176.96 | 178.89 | 176.49 | 178.81 | 255,959 | -0.43(-0.24%) |
May 18, 2021 | 180.90 | 181.04 | 179.11 | 179.24 | 139,253 | -1.53(-0.85%) |
May 17, 2021 | 180.75 | 181.10 | 179.78 | 180.78 | 183,240 | -0.55(-0.30%) |
May 14, 2021 | 179.93 | 181.63 | 179.81 | 181.32 | 336,791 | +2.86(+1.60%) |
May 13, 2021 | 177.45 | 179.47 | 177.45 | 178.47 | 291,076 | +1.96(+1.11%) |
May 12, 2021 | 178.74 | 179.42 | 176.27 | 176.51 | 391,098 | -3.74(-2.08%) |
May 11, 2021 | 179.33 | 180.50 | 178.41 | 180.25 | 361,393 | -1.46(-0.80%) |
May 10, 2021 | 183.87 | 183.87 | 181.67 | 181.71 | 156,272 | -2.20(-1.19%) |
May 07, 2021 | 183.44 | 184.41 | 183.02 | 183.91 | 133,304 | +1.10(+0.60%) |
May 06, 2021 | 181.19 | 182.92 | 180.35 | 182.80 | 241,392 | +1.59(+0.88%) |
May 05, 2021 | 181.92 | 182.07 | 180.86 | 181.21 | 126,482 | +0.31(+0.17%) |
May 04, 2021 | 181.57 | 181.65 | 179.32 | 180.90 | 353,296 | -1.56(-0.86%) |
May 03, 2021 | 183.15 | 183.59 | 182.29 | 182.47 | 179,409 | +0.33(+0.18%) |
Apr 30, 2021 | 182.31 | 182.71 | 181.87 | 182.14 | 149,605 | -1.09(-0.60%) |
Apr 29, 2021 | 183.67 | 183.85 | 181.78 | 183.23 | 233,211 | +1.27(+0.70%) |
Apr 28, 2021 | 182.29 | 182.88 | 181.92 | 181.97 | 193,852 | -0.04(-0.02%) |
Apr 27, 2021 | 182.38 | 182.38 | 181.79 | 182.01 | 185,020 | -0.14(-0.08%) |
Apr 26, 2021 | 182.13 | 182.47 | 181.92 | 182.15 | 104,919 | +0.34(+0.18%) |
Apr 23, 2021 | 180.26 | 182.50 | 180.18 | 181.81 | 81,005 | +1.87(+1.04%) |
Apr 22, 2021 | 181.77 | 182.03 | 179.47 | 179.94 | 211,823 | -1.89(-1.04%) |
Apr 21, 2021 | 180.13 | 181.91 | 179.93 | 181.83 | 228,110 | +1.16(+0.64%) |
Apr 20, 2021 | 181.34 | 181.64 | 179.84 | 180.67 | 169,929 | -1.37(-0.75%) |
Apr 19, 2021 | 182.29 | 182.65 | 181.43 | 182.04 | 192,938 | -0.86(-0.47%) |
Apr 16, 2021 | 182.99 | 183.06 | 182.10 | 182.91 | 147,937 | +0.61(+0.34%) |
Apr 15, 2021 | 181.34 | 182.34 | 181.34 | 182.29 | 269,471 | +2.20(+1.22%) |
Apr 14, 2021 | 181.14 | 181.25 | 179.90 | 180.10 | 210,807 | -1.10(-0.61%) |
Apr 13, 2021 | 180.38 | 181.44 | 180.24 | 181.20 | 80,947 | +0.85(+0.47%) |
Apr 12, 2021 | 179.97 | 180.42 | 179.62 | 180.35 | 171,711 | -0.01(-0.00%) |
Apr 09, 2021 | 178.72 | 180.36 | 178.71 | 180.36 | 250,211 | +1.46(+0.81%) |
Apr 08, 2021 | 178.59 | 178.90 | 178.26 | 178.90 | 194,256 | +1.03(+0.58%) |
Apr 07, 2021 | 177.06 | 177.99 | 177.06 | 177.87 | 151,346 | +0.76(+0.43%) |
Apr 06, 2021 | 177.15 | 177.67 | 176.89 | 177.11 | 232,341 | -0.16(-0.09%) |
Apr 05, 2021 | 175.69 | 177.64 | 175.68 | 177.28 | 271,786 | +2.84(+1.63%) |