Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 187.98 | 189.54 | 187.81 | 189.28 | 212,958 | +1.30(+0.69%) |
Jun 29, 2021 | 189.00 | 189.58 | 187.93 | 187.98 | 182,431 | -0.56(-0.30%) |
Jun 28, 2021 | 190.02 | 190.02 | 187.80 | 188.54 | 108,856 | -1.04(-0.55%) |
Jun 25, 2021 | 189.79 | 190.28 | 189.28 | 189.58 | 92,270 | +0.52(+0.28%) |
Jun 24, 2021 | 188.88 | 189.38 | 187.77 | 189.06 | 200,644 | +1.55(+0.83%) |
Jun 23, 2021 | 188.23 | 188.75 | 187.51 | 187.51 | 96,437 | -0.39(-0.21%) |
Jun 22, 2021 | 187.09 | 188.44 | 186.28 | 187.90 | 158,650 | +0.67(+0.36%) |
Jun 21, 2021 | 184.71 | 187.48 | 184.57 | 187.23 | 340,888 | +3.83(+2.09%) |
Jun 18, 2021 | 183.98 | 184.90 | 183.09 | 183.40 | 260,575 | -2.38(-1.28%) |
Jun 17, 2021 | 188.57 | 189.07 | 184.06 | 185.78 | 214,020 | -2.83(-1.50%) |
Jun 16, 2021 | 190.26 | 190.31 | 188.01 | 188.60 | 148,920 | -1.77(-0.93%) |
Jun 15, 2021 | 189.95 | 190.73 | 189.29 | 190.37 | 157,621 | +0.61(+0.32%) |
Jun 14, 2021 | 190.62 | 190.82 | 188.99 | 189.77 | 194,310 | -1.03(-0.54%) |
Jun 11, 2021 | 190.60 | 191.36 | 189.78 | 190.79 | 138,583 | +0.64(+0.34%) |
Jun 10, 2021 | 192.12 | 192.50 | 189.96 | 190.15 | 85,273 | -1.03(-0.54%) |
Jun 09, 2021 | 193.32 | 193.32 | 191.12 | 191.18 | 112,154 | -1.99(-1.03%) |
Jun 08, 2021 | 192.48 | 193.52 | 191.71 | 193.17 | 82,386 | +0.66(+0.34%) |
Jun 07, 2021 | 193.78 | 193.78 | 191.93 | 192.51 | 134,018 | -0.90(-0.47%) |
Jun 04, 2021 | 193.46 | 193.71 | 192.34 | 193.41 | 121,062 | +0.95(+0.49%) |
Jun 03, 2021 | 192.21 | 193.46 | 191.15 | 192.46 | 99,306 | -0.85(-0.44%) |
Jun 02, 2021 | 194.50 | 194.50 | 192.90 | 193.31 | 121,386 | -0.80(-0.41%) |
Jun 01, 2021 | 194.89 | 195.02 | 193.60 | 194.11 | 125,276 | +0.97(+0.50%) |
May 28, 2021 | 193.62 | 193.62 | 192.29 | 193.14 | 129,690 | +0.32(+0.16%) |
May 27, 2021 | 192.09 | 193.34 | 192.09 | 192.82 | 158,338 | +2.31(+1.21%) |
May 26, 2021 | 190.02 | 190.60 | 189.57 | 190.52 | 87,100 | +0.83(+0.44%) |
May 25, 2021 | 190.87 | 191.84 | 189.50 | 189.69 | 142,033 | -0.82(-0.43%) |
May 24, 2021 | 190.50 | 190.87 | 189.53 | 190.51 | 89,587 | +1.17(+0.62%) |
May 21, 2021 | 189.40 | 190.69 | 188.81 | 189.33 | 111,061 | +1.04(+0.55%) |
May 20, 2021 | 188.27 | 188.90 | 187.43 | 188.30 | 141,247 | +0.51(+0.27%) |
May 19, 2021 | 186.78 | 187.89 | 185.09 | 187.79 | 144,909 | -1.36(-0.72%) |
May 18, 2021 | 191.76 | 191.97 | 189.15 | 189.15 | 255,944 | -2.73(-1.42%) |
May 17, 2021 | 191.95 | 192.18 | 190.25 | 191.88 | 140,966 | -0.51(-0.26%) |
May 14, 2021 | 190.93 | 192.72 | 190.35 | 192.39 | 134,832 | +2.91(+1.54%) |
May 13, 2021 | 186.00 | 190.27 | 185.88 | 189.48 | 164,485 | +3.59(+1.93%) |
May 12, 2021 | 190.32 | 190.76 | 185.76 | 185.88 | 266,587 | -5.12(-2.68%) |
May 11, 2021 | 191.59 | 192.11 | 189.00 | 191.01 | 175,256 | -2.57(-1.33%) |
May 10, 2021 | 195.01 | 196.10 | 193.44 | 193.57 | 126,938 | -0.31(-0.16%) |
May 07, 2021 | 191.46 | 194.25 | 190.95 | 193.88 | 176,231 | +2.07(+1.08%) |
May 06, 2021 | 191.19 | 191.84 | 190.09 | 191.81 | 249,962 | +0.98(+0.51%) |
May 05, 2021 | 191.37 | 191.64 | 189.23 | 190.83 | 363,867 | +0.04(+0.02%) |
May 04, 2021 | 189.56 | 190.79 | 188.58 | 190.79 | 168,546 | +0.44(+0.23%) |
May 03, 2021 | 189.94 | 190.96 | 189.35 | 190.35 | 139,342 | +1.94(+1.03%) |
Apr 30, 2021 | 188.92 | 189.43 | 188.09 | 188.41 | 121,222 | -1.53(-0.80%) |
Apr 29, 2021 | 190.36 | 190.36 | 188.57 | 189.94 | 112,815 | +1.01(+0.53%) |
Apr 28, 2021 | 189.39 | 189.74 | 188.69 | 188.93 | 192,605 | -0.59(-0.31%) |
Apr 27, 2021 | 188.84 | 189.64 | 188.11 | 189.53 | 87,241 | +1.44(+0.77%) |
Apr 26, 2021 | 189.31 | 189.91 | 187.99 | 188.09 | 125,611 | -0.36(-0.19%) |
Apr 23, 2021 | 186.34 | 188.87 | 186.04 | 188.45 | 70,860 | +2.48(+1.33%) |
Apr 22, 2021 | 186.97 | 188.35 | 185.85 | 185.97 | 156,402 | -0.79(-0.42%) |
Apr 21, 2021 | 183.98 | 186.76 | 183.77 | 186.76 | 215,455 | +2.67(+1.45%) |
Apr 20, 2021 | 186.12 | 186.30 | 183.05 | 184.09 | 153,803 | -2.18(-1.17%) |
Apr 19, 2021 | 187.07 | 187.07 | 185.47 | 186.27 | 139,592 | -1.19(-0.64%) |
Apr 16, 2021 | 187.86 | 188.36 | 186.62 | 187.46 | 120,702 | +0.84(+0.45%) |
Apr 15, 2021 | 186.87 | 187.06 | 185.48 | 186.62 | 184,548 | +0.62(+0.33%) |
Apr 14, 2021 | 185.96 | 187.24 | 185.80 | 186.01 | 180,736 | +0.28(+0.15%) |
Apr 13, 2021 | 186.14 | 186.25 | 184.49 | 185.73 | 196,782 | -0.80(-0.43%) |
Apr 12, 2021 | 185.92 | 186.74 | 185.58 | 186.53 | 235,751 | +0.59(+0.32%) |
Apr 09, 2021 | 184.84 | 185.99 | 184.28 | 185.94 | 102,389 | +1.67(+0.91%) |
Apr 08, 2021 | 183.62 | 184.27 | 182.41 | 184.27 | 118,057 | +0.62(+0.34%) |
Apr 07, 2021 | 184.90 | 185.09 | 183.03 | 183.65 | 168,200 | -1.26(-0.68%) |
Apr 06, 2021 | 185.19 | 186.33 | 184.67 | 184.90 | 159,612 | -0.11(-0.06%) |
Apr 05, 2021 | 184.96 | 185.53 | 184.23 | 185.01 | 217,532 | +1.90(+1.04%) |