Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 183.52 | 185.73 | 183.38 | 185.08 | 664,782 | +1.20(+0.65%) |
Jun 29, 2021 | 185.90 | 187.17 | 183.19 | 183.88 | 629,908 | -0.70(-0.38%) |
Jun 28, 2021 | 185.81 | 185.81 | 182.40 | 184.58 | 834,528 | -1.96(-1.05%) |
Jun 25, 2021 | 184.65 | 187.47 | 183.46 | 186.54 | 617,517 | +3.42(+1.87%) |
Jun 24, 2021 | 182.44 | 183.75 | 181.15 | 183.12 | 1,150,981 | +0.68(+0.37%) |
Jun 23, 2021 | 182.91 | 183.91 | 181.10 | 182.44 | 506,095 | +0.55(+0.30%) |
Jun 22, 2021 | 181.54 | 183.03 | 179.77 | 181.88 | 911,728 | +0.34(+0.19%) |
Jun 21, 2021 | 178.32 | 182.17 | 177.75 | 181.55 | 788,204 | +5.19(+2.94%) |
Jun 18, 2021 | 176.58 | 178.18 | 175.44 | 176.35 | 1,524,938 | -3.01(-1.68%) |
Jun 17, 2021 | 185.85 | 185.91 | 178.32 | 179.36 | 985,116 | -5.16(-2.80%) |
Jun 16, 2021 | 184.03 | 185.51 | 181.30 | 184.52 | 1,044,405 | -0.70(-0.38%) |
Jun 15, 2021 | 184.32 | 185.49 | 182.22 | 185.22 | 670,748 | +1.13(+0.61%) |
Jun 14, 2021 | 188.13 | 188.38 | 182.69 | 184.10 | 1,122,998 | -4.54(-2.41%) |
Jun 11, 2021 | 190.03 | 190.91 | 188.01 | 188.63 | 651,028 | -1.15(-0.60%) |
Jun 10, 2021 | 194.57 | 195.17 | 189.77 | 189.78 | 589,708 | -2.69(-1.40%) |
Jun 09, 2021 | 191.28 | 193.07 | 190.69 | 192.47 | 515,072 | -0.38(-0.19%) |
Jun 08, 2021 | 191.20 | 193.59 | 189.95 | 192.85 | 444,120 | +0.54(+0.28%) |
Jun 07, 2021 | 193.13 | 193.36 | 191.63 | 192.30 | 350,023 | -0.53(-0.28%) |
Jun 04, 2021 | 191.74 | 193.10 | 190.86 | 192.84 | 321,136 | +0.89(+0.46%) |
Jun 03, 2021 | 190.44 | 193.19 | 190.43 | 191.95 | 506,358 | +1.22(+0.64%) |
Jun 02, 2021 | 191.61 | 191.61 | 189.20 | 190.73 | 462,600 | +1.30(+0.68%) |
Jun 01, 2021 | 192.34 | 192.34 | 188.60 | 189.44 | 631,499 | +0.14(+0.07%) |
May 28, 2021 | 190.11 | 190.60 | 187.78 | 189.30 | 478,195 | -0.22(-0.11%) |
May 27, 2021 | 188.60 | 190.01 | 188.25 | 189.51 | 504,737 | +3.09(+1.66%) |
May 26, 2021 | 187.59 | 187.59 | 185.33 | 186.42 | 405,664 | +0.26(+0.14%) |
May 25, 2021 | 188.58 | 189.90 | 185.77 | 186.16 | 522,591 | -2.17(-1.15%) |
May 24, 2021 | 188.03 | 189.28 | 186.64 | 188.33 | 469,617 | +0.78(+0.42%) |
May 21, 2021 | 185.40 | 188.71 | 185.04 | 187.55 | 551,334 | +2.99(+1.62%) |
May 20, 2021 | 184.20 | 185.49 | 181.60 | 184.56 | 391,772 | +0.88(+0.48%) |
May 19, 2021 | 183.88 | 183.88 | 180.29 | 183.68 | 811,473 | -1.29(-0.70%) |
May 18, 2021 | 187.95 | 189.34 | 184.91 | 184.97 | 397,065 | -2.98(-1.58%) |
May 17, 2021 | 185.37 | 188.32 | 185.13 | 187.94 | 403,239 | +1.29(+0.69%) |
May 14, 2021 | 185.57 | 187.96 | 185.12 | 186.66 | 644,940 | +1.20(+0.65%) |
May 13, 2021 | 179.72 | 186.52 | 179.72 | 185.46 | 568,948 | +4.48(+2.47%) |
May 12, 2021 | 187.36 | 187.37 | 180.88 | 180.98 | 680,209 | -3.25(-1.77%) |
May 11, 2021 | 185.03 | 188.05 | 183.11 | 184.24 | 594,899 | -2.29(-1.23%) |
May 10, 2021 | 187.11 | 189.61 | 186.44 | 186.53 | 632,995 | +0.76(+0.41%) |
May 07, 2021 | 182.19 | 186.66 | 181.74 | 185.77 | 440,561 | +0.95(+0.51%) |
May 06, 2021 | 184.59 | 185.88 | 183.11 | 184.82 | 552,262 | +0.42(+0.23%) |
May 05, 2021 | 183.15 | 184.81 | 180.46 | 184.40 | 465,937 | +2.33(+1.28%) |
May 04, 2021 | 179.07 | 182.32 | 176.66 | 182.07 | 517,356 | +2.84(+1.58%) |
May 03, 2021 | 182.99 | 183.55 | 179.10 | 179.23 | 470,539 | -1.96(-1.08%) |
Apr 30, 2021 | 182.50 | 183.80 | 180.65 | 181.19 | 777,196 | -2.89(-1.57%) |
Apr 29, 2021 | 182.95 | 185.06 | 182.34 | 184.08 | 590,842 | +3.16(+1.75%) |
Apr 28, 2021 | 180.34 | 182.04 | 179.77 | 180.91 | 526,576 | +1.20(+0.67%) |
Apr 27, 2021 | 179.21 | 180.12 | 177.48 | 179.72 | 498,562 | +0.83(+0.46%) |
Apr 26, 2021 | 178.12 | 180.25 | 177.98 | 178.89 | 510,704 | +1.99(+1.12%) |
Apr 23, 2021 | 170.11 | 178.08 | 170.11 | 176.90 | 830,384 | +6.38(+3.74%) |
Apr 22, 2021 | 172.38 | 173.25 | 170.16 | 170.52 | 722,647 | -2.07(-1.20%) |
Apr 21, 2021 | 169.72 | 172.74 | 169.33 | 172.59 | 726,633 | +2.11(+1.24%) |
Apr 20, 2021 | 172.10 | 173.34 | 169.22 | 170.48 | 802,231 | -2.98(-1.72%) |
Apr 19, 2021 | 177.27 | 178.74 | 173.09 | 173.47 | 647,377 | -3.93(-2.22%) |
Apr 16, 2021 | 175.92 | 178.03 | 175.79 | 177.40 | 855,192 | +2.76(+1.58%) |
Apr 15, 2021 | 170.46 | 174.72 | 168.44 | 174.64 | 1,056,639 | +3.67(+2.15%) |
Apr 14, 2021 | 166.03 | 172.68 | 165.44 | 170.97 | 851,945 | +3.14(+1.87%) |
Apr 13, 2021 | 169.86 | 170.58 | 167.58 | 167.82 | 1,165,070 | -3.15(-1.84%) |
Apr 12, 2021 | 169.86 | 171.88 | 169.71 | 170.98 | 783,983 | +1.30(+0.77%) |
Apr 09, 2021 | 170.01 | 171.40 | 168.96 | 169.67 | 558,213 | +1.56(+0.93%) |
Apr 08, 2021 | 165.96 | 169.40 | 165.36 | 168.11 | 792,676 | +1.19(+0.72%) |
Apr 07, 2021 | 167.77 | 167.77 | 166.06 | 166.92 | 452,886 | -0.03(-0.02%) |
Apr 06, 2021 | 165.91 | 167.61 | 165.37 | 166.95 | 516,558 | +1.55(+0.94%) |
Apr 05, 2021 | 167.32 | 168.24 | 164.36 | 165.40 | 471,349 | -0.46(-0.28%) |