Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 186.55 | 188.03 | 186.05 | 187.89 | 3,038,355 | +0.32(+0.17%) |
Jun 29, 2021 | 185.46 | 187.89 | 184.53 | 187.56 | 2,535,979 | +2.15(+1.16%) |
Jun 28, 2021 | 185.83 | 186.13 | 183.17 | 185.41 | 2,532,680 | -0.34(-0.18%) |
Jun 25, 2021 | 182.99 | 186.43 | 182.68 | 185.76 | 7,325,950 | -0.44(-0.24%) |
Jun 24, 2021 | 186.60 | 186.69 | 185.43 | 186.20 | 2,879,284 | +1.88(+1.02%) |
Jun 23, 2021 | 185.43 | 186.37 | 183.92 | 184.32 | 2,771,743 | -1.25(-0.67%) |
Jun 22, 2021 | 182.69 | 186.22 | 182.62 | 185.57 | 3,830,590 | +1.88(+1.02%) |
Jun 21, 2021 | 180.11 | 184.83 | 180.11 | 183.69 | 4,026,853 | +5.01(+2.81%) |
Jun 18, 2021 | 177.00 | 180.33 | 176.63 | 178.68 | 9,043,688 | -0.25(-0.14%) |
Jun 17, 2021 | 181.14 | 181.14 | 176.60 | 178.93 | 3,396,883 | -2.14(-1.18%) |
Jun 16, 2021 | 182.60 | 182.93 | 180.07 | 181.07 | 2,326,596 | -1.74(-0.95%) |
Jun 15, 2021 | 182.00 | 184.18 | 180.03 | 182.80 | 2,672,991 | +1.13(+0.62%) |
Jun 14, 2021 | 183.69 | 184.10 | 180.79 | 181.68 | 2,386,956 | -1.91(-1.04%) |
Jun 11, 2021 | 184.04 | 185.42 | 182.34 | 183.58 | 2,987,617 | +0.00(+0.00%) |
Jun 10, 2021 | 184.48 | 184.61 | 181.83 | 183.58 | 5,401,216 | +1.93(+1.06%) |
Jun 09, 2021 | 187.81 | 188.74 | 177.98 | 181.65 | 11,690,255 | -7.86(-4.15%) |
Jun 08, 2021 | 192.46 | 192.71 | 189.32 | 189.51 | 3,764,909 | -2.85(-1.48%) |
Jun 07, 2021 | 190.26 | 194.61 | 190.00 | 192.36 | 3,812,417 | +2.07(+1.09%) |
Jun 04, 2021 | 192.42 | 192.80 | 188.49 | 190.29 | 3,258,476 | -1.22(-0.64%) |
Jun 03, 2021 | 190.67 | 192.60 | 189.84 | 191.51 | 2,404,610 | +0.06(+0.03%) |
Jun 02, 2021 | 193.60 | 193.60 | 190.63 | 191.45 | 2,751,750 | -1.25(-0.65%) |
Jun 01, 2021 | 195.29 | 195.64 | 192.62 | 192.70 | 2,063,732 | -1.18(-0.61%) |
May 28, 2021 | 193.09 | 195.03 | 192.46 | 193.88 | 2,355,432 | +1.63(+0.85%) |
May 27, 2021 | 193.59 | 195.92 | 191.53 | 192.25 | 5,655,997 | -0.91(-0.47%) |
May 26, 2021 | 191.91 | 193.53 | 191.39 | 193.17 | 2,630,353 | +2.10(+1.10%) |
May 25, 2021 | 192.76 | 194.38 | 190.78 | 191.07 | 2,672,000 | -1.75(-0.91%) |
May 24, 2021 | 193.41 | 193.82 | 192.04 | 192.82 | 2,193,029 | +1.41(+0.74%) |
May 21, 2021 | 193.50 | 194.14 | 191.33 | 191.41 | 4,347,398 | -0.95(-0.49%) |
May 20, 2021 | 192.72 | 193.93 | 191.28 | 192.36 | 3,021,280 | -0.37(-0.19%) |
May 19, 2021 | 190.62 | 192.82 | 189.40 | 192.73 | 2,381,842 | +0.32(+0.17%) |
May 18, 2021 | 195.13 | 195.13 | 192.39 | 192.41 | 2,342,251 | -2.07(-1.06%) |
May 17, 2021 | 193.77 | 195.07 | 193.31 | 194.47 | 2,304,123 | -0.08(-0.04%) |
May 14, 2021 | 194.94 | 195.80 | 193.41 | 194.56 | 2,595,529 | +0.64(+0.33%) |
May 13, 2021 | 189.88 | 195.02 | 189.84 | 193.92 | 3,567,936 | +4.47(+2.36%) |
May 12, 2021 | 190.81 | 192.28 | 189.14 | 189.45 | 2,965,849 | -3.26(-1.69%) |
May 11, 2021 | 192.35 | 193.31 | 190.26 | 192.71 | 3,435,032 | -1.62(-0.83%) |
May 10, 2021 | 195.56 | 197.44 | 194.00 | 194.33 | 3,968,004 | -1.23(-0.63%) |
May 07, 2021 | 192.88 | 196.32 | 192.24 | 195.56 | 2,940,679 | +2.44(+1.27%) |
May 06, 2021 | 193.24 | 193.31 | 190.68 | 193.12 | 5,221,578 | +0.23(+0.12%) |
May 05, 2021 | 193.25 | 193.99 | 191.30 | 192.88 | 4,659,366 | +0.19(+0.10%) |
May 04, 2021 | 190.26 | 193.59 | 189.59 | 192.69 | 6,422,449 | +1.90(+0.99%) |
May 03, 2021 | 186.50 | 191.86 | 186.23 | 190.80 | 8,099,744 | +7.50(+4.09%) |
Apr 30, 2021 | 181.35 | 185.02 | 179.67 | 183.30 | 6,596,736 | +0.13(+0.07%) |
Apr 29, 2021 | 179.73 | 183.87 | 177.73 | 183.17 | 7,726,843 | +4.81(+2.70%) |
Apr 28, 2021 | 175.68 | 178.42 | 174.52 | 178.36 | 7,015,550 | +3.81(+2.18%) |
Apr 27, 2021 | 171.07 | 177.38 | 170.58 | 174.55 | 16,309,454 | +16.47(+10.42%) |
Apr 26, 2021 | 161.65 | 161.71 | 157.08 | 158.08 | 4,416,030 | -2.83(-1.76%) |
Apr 23, 2021 | 159.91 | 162.12 | 159.44 | 160.91 | 2,677,108 | +1.30(+0.82%) |
Apr 22, 2021 | 159.45 | 162.56 | 159.34 | 159.61 | 3,423,076 | -0.95(-0.59%) |
Apr 21, 2021 | 161.30 | 161.43 | 159.66 | 160.56 | 3,563,865 | -1.01(-0.62%) |
Apr 20, 2021 | 159.96 | 161.71 | 159.00 | 161.57 | 2,938,401 | +1.47(+0.92%) |
Apr 19, 2021 | 161.76 | 161.76 | 159.74 | 160.10 | 2,906,965 | -1.48(-0.92%) |
Apr 16, 2021 | 161.97 | 162.91 | 160.89 | 161.59 | 3,136,880 | +0.06(+0.04%) |
Apr 15, 2021 | 160.81 | 162.61 | 158.71 | 161.52 | 3,491,429 | +3.08(+1.95%) |
Apr 14, 2021 | 160.78 | 161.31 | 158.15 | 158.44 | 2,882,432 | -2.89(-1.79%) |
Apr 13, 2021 | 159.43 | 161.77 | 158.86 | 161.32 | 2,741,271 | +0.76(+0.47%) |
Apr 12, 2021 | 157.75 | 161.24 | 157.12 | 160.57 | 3,362,719 | +2.37(+1.50%) |
Apr 09, 2021 | 155.79 | 158.20 | 155.39 | 158.19 | 2,869,292 | +2.63(+1.69%) |
Apr 08, 2021 | 155.14 | 155.77 | 153.98 | 155.57 | 2,256,699 | +0.96(+0.62%) |
Apr 07, 2021 | 155.49 | 155.87 | 153.93 | 154.61 | 2,313,145 | -0.92(-0.59%) |
Apr 06, 2021 | 154.73 | 156.48 | 153.96 | 155.53 | 2,741,935 | +0.92(+0.59%) |
Apr 05, 2021 | 154.74 | 155.59 | 153.85 | 154.61 | 2,575,727 | +0.60(+0.39%) |