Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 185.42 | 186.69 | 184.96 | 186.40 | 748,925 | +0.55(+0.29%) |
Jun 29, 2021 | 186.50 | 187.62 | 185.53 | 185.86 | 680,834 | -0.41(-0.22%) |
Jun 28, 2021 | 186.12 | 186.83 | 184.36 | 186.27 | 1,075,354 | +0.02(+0.01%) |
Jun 25, 2021 | 185.20 | 187.64 | 184.84 | 186.25 | 1,662,800 | +2.03(+1.10%) |
Jun 24, 2021 | 182.10 | 184.80 | 181.18 | 184.22 | 1,606,847 | +3.74(+2.07%) |
Jun 23, 2021 | 180.98 | 181.66 | 179.25 | 180.48 | 832,544 | +0.03(+0.01%) |
Jun 22, 2021 | 180.45 | 181.14 | 179.11 | 180.46 | 572,649 | -0.31(-0.17%) |
Jun 21, 2021 | 178.67 | 182.18 | 178.36 | 180.77 | 1,157,858 | +3.52(+1.99%) |
Jun 18, 2021 | 175.54 | 178.78 | 174.61 | 177.25 | 2,051,651 | -0.44(-0.25%) |
Jun 17, 2021 | 180.50 | 180.50 | 176.80 | 177.69 | 1,757,724 | -1.21(-0.68%) |
Jun 16, 2021 | 183.40 | 183.40 | 178.82 | 178.90 | 1,286,299 | -5.01(-2.72%) |
Jun 15, 2021 | 184.85 | 185.09 | 183.07 | 183.91 | 884,084 | -0.63(-0.34%) |
Jun 14, 2021 | 184.45 | 184.88 | 182.67 | 184.54 | 882,517 | -0.39(-0.21%) |
Jun 11, 2021 | 186.40 | 187.04 | 183.87 | 184.93 | 1,070,335 | -0.57(-0.31%) |
Jun 10, 2021 | 188.86 | 188.90 | 185.15 | 185.50 | 1,148,244 | -2.34(-1.24%) |
Jun 09, 2021 | 189.28 | 189.28 | 187.16 | 187.84 | 802,702 | -2.08(-1.10%) |
Jun 08, 2021 | 190.07 | 190.07 | 187.23 | 189.92 | 805,030 | -0.26(-0.14%) |
Jun 07, 2021 | 193.17 | 193.17 | 189.35 | 190.19 | 1,178,290 | -2.73(-1.41%) |
Jun 04, 2021 | 192.93 | 193.37 | 191.66 | 192.91 | 548,597 | +0.57(+0.30%) |
Jun 03, 2021 | 192.43 | 193.26 | 190.40 | 192.34 | 920,188 | -0.73(-0.38%) |
Jun 02, 2021 | 195.72 | 196.18 | 192.70 | 193.08 | 797,692 | -2.59(-1.32%) |
Jun 01, 2021 | 198.44 | 199.02 | 194.75 | 195.67 | 883,391 | -0.83(-0.42%) |
May 28, 2021 | 195.29 | 196.87 | 194.46 | 196.50 | 946,776 | +2.19(+1.13%) |
May 27, 2021 | 194.70 | 194.81 | 193.54 | 194.30 | 1,318,402 | +1.58(+0.82%) |
May 26, 2021 | 192.72 | 194.07 | 192.15 | 192.72 | 1,065,275 | +0.41(+0.21%) |
May 25, 2021 | 192.47 | 194.14 | 192.25 | 192.32 | 1,303,405 | +0.54(+0.28%) |
May 24, 2021 | 192.43 | 192.86 | 190.37 | 191.77 | 1,458,493 | +1.34(+0.70%) |
May 21, 2021 | 190.31 | 192.86 | 190.19 | 190.43 | 1,061,940 | +0.82(+0.43%) |
May 20, 2021 | 190.33 | 190.87 | 188.38 | 189.62 | 1,222,610 | +0.56(+0.30%) |
May 19, 2021 | 189.80 | 190.21 | 186.85 | 189.05 | 1,277,345 | -2.97(-1.55%) |
May 18, 2021 | 195.34 | 195.85 | 191.72 | 192.03 | 1,013,011 | -2.68(-1.38%) |
May 17, 2021 | 195.77 | 196.26 | 193.78 | 194.71 | 803,555 | -1.07(-0.55%) |
May 14, 2021 | 196.77 | 198.03 | 195.50 | 195.78 | 1,000,974 | -0.08(-0.04%) |
May 13, 2021 | 191.28 | 196.50 | 190.92 | 195.86 | 1,668,957 | +5.63(+2.96%) |
May 12, 2021 | 196.42 | 197.16 | 190.08 | 190.23 | 1,550,478 | -7.07(-3.58%) |
May 11, 2021 | 198.47 | 199.40 | 194.18 | 197.30 | 1,116,052 | -2.72(-1.36%) |
May 10, 2021 | 200.30 | 203.93 | 199.61 | 200.02 | 1,717,430 | +0.91(+0.46%) |
May 07, 2021 | 197.04 | 199.72 | 195.69 | 199.11 | 1,431,582 | +2.08(+1.05%) |
May 06, 2021 | 193.96 | 197.31 | 193.96 | 197.04 | 1,458,432 | +3.89(+2.01%) |
May 05, 2021 | 192.71 | 197.37 | 190.67 | 193.15 | 1,701,865 | +2.17(+1.13%) |
May 04, 2021 | 190.74 | 193.52 | 189.81 | 190.98 | 2,101,236 | +0.14(+0.07%) |
May 03, 2021 | 189.17 | 192.06 | 188.06 | 190.85 | 2,042,748 | +3.44(+1.84%) |
Apr 30, 2021 | 187.61 | 188.46 | 186.38 | 187.40 | 1,607,564 | -2.47(-1.30%) |
Apr 29, 2021 | 189.35 | 190.97 | 188.25 | 189.87 | 1,128,176 | +2.66(+1.42%) |
Apr 28, 2021 | 188.39 | 191.63 | 186.23 | 187.21 | 1,980,779 | -1.25(-0.66%) |
Apr 27, 2021 | 187.27 | 188.65 | 185.88 | 188.46 | 1,014,049 | +1.31(+0.70%) |
Apr 26, 2021 | 191.29 | 191.62 | 186.81 | 187.14 | 936,342 | -2.37(-1.25%) |
Apr 23, 2021 | 188.77 | 190.47 | 188.10 | 189.51 | 1,137,431 | +1.79(+0.95%) |
Apr 22, 2021 | 188.44 | 189.87 | 186.75 | 187.72 | 945,354 | +0.71(+0.38%) |
Apr 21, 2021 | 184.00 | 188.02 | 183.36 | 187.01 | 1,373,148 | +3.08(+1.68%) |
Apr 20, 2021 | 186.10 | 187.21 | 182.90 | 183.93 | 1,187,492 | -2.67(-1.43%) |
Apr 19, 2021 | 186.01 | 188.02 | 185.34 | 186.61 | 2,625,103 | +0.46(+0.25%) |
Apr 16, 2021 | 185.19 | 187.30 | 184.68 | 186.14 | 1,278,879 | +2.43(+1.32%) |
Apr 15, 2021 | 183.64 | 184.66 | 182.43 | 183.72 | 1,116,992 | +1.15(+0.63%) |
Apr 14, 2021 | 183.07 | 184.40 | 182.08 | 182.56 | 625,474 | -0.92(-0.50%) |
Apr 13, 2021 | 183.99 | 183.99 | 182.09 | 183.48 | 803,668 | -1.54(-0.83%) |
Apr 12, 2021 | 183.29 | 185.38 | 183.01 | 185.02 | 1,414,958 | +2.02(+1.10%) |
Apr 09, 2021 | 181.92 | 183.14 | 180.73 | 183.00 | 1,089,546 | +2.20(+1.22%) |
Apr 08, 2021 | 181.16 | 181.21 | 178.85 | 180.80 | 828,001 | -0.69(-0.38%) |
Apr 07, 2021 | 184.88 | 185.53 | 180.88 | 181.49 | 791,294 | -3.38(-1.83%) |
Apr 06, 2021 | 183.81 | 185.44 | 183.05 | 184.87 | 1,024,631 | +1.41(+0.77%) |
Apr 05, 2021 | 183.47 | 184.74 | 182.51 | 183.46 | 876,124 | +1.59(+0.88%) |