Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 185.72 | 187.23 | 185.54 | 186.70 | 1,524,685 | +0.94(+0.51%) |
Jun 29, 2021 | 185.14 | 186.67 | 184.40 | 185.76 | 970,405 | +0.93(+0.50%) |
Jun 28, 2021 | 185.70 | 186.31 | 183.95 | 184.83 | 1,361,102 | -0.69(-0.37%) |
Jun 25, 2021 | 184.21 | 186.17 | 183.78 | 185.52 | 1,913,756 | +1.20(+0.65%) |
Jun 24, 2021 | 184.33 | 184.90 | 183.50 | 184.31 | 1,122,799 | +0.80(+0.44%) |
Jun 23, 2021 | 184.45 | 184.45 | 183.07 | 183.51 | 929,236 | -1.47(-0.79%) |
Jun 22, 2021 | 184.07 | 185.13 | 183.35 | 184.98 | 1,042,175 | +0.30(+0.16%) |
Jun 21, 2021 | 182.15 | 185.10 | 182.03 | 184.68 | 1,249,139 | +3.36(+1.85%) |
Jun 18, 2021 | 183.50 | 184.41 | 180.65 | 181.32 | 3,113,409 | -4.32(-2.33%) |
Jun 17, 2021 | 185.08 | 186.66 | 184.71 | 185.65 | 1,491,865 | +0.25(+0.14%) |
Jun 16, 2021 | 186.58 | 187.57 | 184.25 | 185.39 | 1,984,431 | -1.69(-0.90%) |
Jun 15, 2021 | 187.22 | 187.63 | 186.00 | 187.09 | 1,095,925 | -0.13(-0.07%) |
Jun 14, 2021 | 186.65 | 187.65 | 185.37 | 187.22 | 1,527,761 | -0.45(-0.24%) |
Jun 11, 2021 | 188.31 | 188.34 | 187.05 | 187.67 | 1,446,867 | -0.39(-0.21%) |
Jun 10, 2021 | 186.29 | 188.11 | 185.44 | 188.05 | 1,505,382 | +2.63(+1.42%) |
Jun 09, 2021 | 187.07 | 187.59 | 185.33 | 185.42 | 1,734,189 | -0.65(-0.35%) |
Jun 08, 2021 | 184.43 | 186.36 | 183.86 | 186.07 | 1,174,602 | +2.02(+1.10%) |
Jun 07, 2021 | 185.28 | 185.45 | 183.49 | 184.05 | 1,358,204 | -0.94(-0.51%) |
Jun 04, 2021 | 185.96 | 185.96 | 184.39 | 184.98 | 1,446,231 | +0.68(+0.37%) |
Jun 03, 2021 | 183.78 | 184.90 | 182.63 | 184.30 | 1,549,622 | -1.36(-0.73%) |
Jun 02, 2021 | 184.21 | 186.67 | 183.96 | 185.66 | 1,370,419 | +1.62(+0.88%) |
Jun 01, 2021 | 185.01 | 185.43 | 182.99 | 184.04 | 1,392,487 | +0.65(+0.35%) |
May 28, 2021 | 184.89 | 185.22 | 183.03 | 183.39 | 1,373,631 | -1.14(-0.62%) |
May 27, 2021 | 182.60 | 185.19 | 181.87 | 184.53 | 6,039,345 | +2.68(+1.47%) |
May 26, 2021 | 183.30 | 183.52 | 181.13 | 181.86 | 1,246,114 | -0.77(-0.42%) |
May 25, 2021 | 184.47 | 184.51 | 182.33 | 182.62 | 1,762,181 | -1.72(-0.93%) |
May 24, 2021 | 183.80 | 185.57 | 183.54 | 184.35 | 1,318,358 | +1.65(+0.90%) |
May 21, 2021 | 182.25 | 184.11 | 181.75 | 182.70 | 1,307,819 | +1.07(+0.59%) |
May 20, 2021 | 178.78 | 182.59 | 178.53 | 181.63 | 1,402,420 | +3.09(+1.73%) |
May 19, 2021 | 178.12 | 178.06 | 175.22 | 178.54 | 1,783,051 | -1.59(-0.88%) |
May 18, 2021 | 182.12 | 183.77 | 179.99 | 180.14 | 1,612,912 | -1.90(-1.04%) |
May 17, 2021 | 181.56 | 182.60 | 179.98 | 182.03 | 1,446,625 | -0.06(-0.04%) |
May 14, 2021 | 181.83 | 183.06 | 180.46 | 182.10 | 1,119,261 | +1.98(+1.10%) |
May 13, 2021 | 177.48 | 181.44 | 177.38 | 180.12 | 1,539,201 | +2.88(+1.63%) |
May 12, 2021 | 181.10 | 181.10 | 176.79 | 177.24 | 2,389,629 | -4.71(-2.59%) |
May 11, 2021 | 182.36 | 183.94 | 180.57 | 181.94 | 1,749,732 | +0.06(+0.04%) |
May 10, 2021 | 183.36 | 184.00 | 181.75 | 181.88 | 2,737,514 | -0.46(-0.25%) |
May 07, 2021 | 183.91 | 183.91 | 179.56 | 182.33 | 2,103,840 | -0.40(-0.22%) |
May 06, 2021 | 182.71 | 182.78 | 180.44 | 182.74 | 1,407,721 | +1.55(+0.86%) |
May 05, 2021 | 177.75 | 182.03 | 177.10 | 181.18 | 2,949,108 | -0.29(-0.16%) |
May 04, 2021 | 178.37 | 181.86 | 177.37 | 181.47 | 2,401,032 | +2.35(+1.31%) |
May 03, 2021 | 176.98 | 179.23 | 176.70 | 179.12 | 1,618,497 | +4.18(+2.39%) |
Apr 30, 2021 | 174.49 | 176.19 | 172.94 | 174.94 | 2,476,122 | -1.32(-0.75%) |
Apr 29, 2021 | 174.91 | 177.07 | 173.69 | 176.26 | 1,866,512 | +1.66(+0.95%) |
Apr 28, 2021 | 178.87 | 179.16 | 174.04 | 174.60 | 3,344,581 | -8.67(-4.73%) |
Apr 27, 2021 | 182.40 | 183.37 | 181.35 | 183.27 | 1,699,210 | +0.70(+0.38%) |
Apr 26, 2021 | 182.97 | 183.88 | 182.16 | 182.57 | 1,495,248 | -0.67(-0.37%) |
Apr 23, 2021 | 182.44 | 184.57 | 181.15 | 183.24 | 1,435,266 | +0.96(+0.53%) |
Apr 22, 2021 | 181.44 | 183.30 | 180.77 | 182.28 | 1,454,133 | +0.49(+0.27%) |
Apr 21, 2021 | 181.04 | 182.03 | 180.57 | 181.79 | 1,510,906 | +1.40(+0.78%) |
Apr 20, 2021 | 180.91 | 181.47 | 179.70 | 180.39 | 1,344,610 | +0.06(+0.03%) |
Apr 19, 2021 | 179.64 | 180.72 | 179.32 | 180.33 | 1,310,760 | -0.18(-0.10%) |
Apr 16, 2021 | 180.20 | 181.06 | 179.40 | 180.51 | 1,723,965 | +0.98(+0.55%) |
Apr 15, 2021 | 180.15 | 180.87 | 179.05 | 179.53 | 1,254,235 | +0.69(+0.39%) |
Apr 14, 2021 | 179.09 | 180.84 | 178.41 | 178.84 | 1,765,326 | -0.72(-0.40%) |
Apr 13, 2021 | 177.63 | 179.84 | 177.34 | 179.56 | 2,115,227 | +2.02(+1.14%) |
Apr 12, 2021 | 176.56 | 177.96 | 176.29 | 177.53 | 1,494,284 | +0.30(+0.17%) |
Apr 09, 2021 | 175.99 | 177.60 | 174.95 | 177.24 | 1,206,102 | +1.16(+0.66%) |
Apr 08, 2021 | 174.78 | 176.32 | 174.06 | 176.07 | 2,108,299 | +2.24(+1.29%) |
Apr 07, 2021 | 176.66 | 177.07 | 173.65 | 173.84 | 1,821,005 | -3.37(-1.90%) |
Apr 06, 2021 | 180.33 | 180.33 | 176.61 | 177.21 | 1,638,180 | -3.43(-1.90%) |
Apr 05, 2021 | 177.59 | 181.28 | 177.55 | 180.63 | 1,716,119 | +3.43(+1.94%) |