Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 186.79 | 188.31 | 186.61 | 187.78 | 1,515,947 | +0.95(+0.51%) |
Jun 29, 2021 | 186.21 | 187.75 | 185.46 | 186.83 | 964,843 | +0.94(+0.50%) |
Jun 28, 2021 | 186.77 | 187.38 | 185.01 | 185.90 | 1,353,301 | -0.69(-0.37%) |
Jun 25, 2021 | 185.27 | 187.25 | 184.84 | 186.59 | 1,902,787 | +1.21(+0.65%) |
Jun 24, 2021 | 185.39 | 185.96 | 184.55 | 185.38 | 1,116,363 | +0.80(+0.44%) |
Jun 23, 2021 | 185.52 | 185.52 | 184.13 | 184.57 | 923,910 | -1.47(-0.79%) |
Jun 22, 2021 | 185.13 | 186.20 | 184.41 | 186.05 | 1,036,202 | +0.30(+0.16%) |
Jun 21, 2021 | 183.20 | 186.17 | 183.08 | 185.74 | 1,241,979 | +3.38(+1.85%) |
Jun 18, 2021 | 184.56 | 185.47 | 181.69 | 182.37 | 3,095,565 | -4.35(-2.33%) |
Jun 17, 2021 | 186.15 | 187.73 | 185.78 | 186.72 | 1,483,314 | +0.26(+0.14%) |
Jun 16, 2021 | 187.65 | 188.66 | 185.31 | 186.46 | 1,973,058 | -1.70(-0.90%) |
Jun 15, 2021 | 188.30 | 188.71 | 187.07 | 188.16 | 1,089,644 | -0.13(-0.07%) |
Jun 14, 2021 | 187.73 | 188.73 | 186.43 | 188.30 | 1,519,005 | -0.45(-0.24%) |
Jun 11, 2021 | 189.39 | 189.42 | 188.13 | 188.75 | 1,438,575 | -0.39(-0.21%) |
Jun 10, 2021 | 187.36 | 189.19 | 186.51 | 189.14 | 1,496,754 | +2.65(+1.42%) |
Jun 09, 2021 | 188.15 | 188.67 | 186.40 | 186.49 | 1,724,249 | -0.65(-0.35%) |
Jun 08, 2021 | 185.49 | 187.43 | 184.92 | 187.14 | 1,167,869 | +2.03(+1.10%) |
Jun 07, 2021 | 186.35 | 186.52 | 184.54 | 185.11 | 1,350,420 | -0.94(-0.51%) |
Jun 04, 2021 | 187.03 | 187.03 | 185.46 | 186.05 | 1,437,942 | +0.69(+0.37%) |
Jun 03, 2021 | 184.83 | 185.96 | 183.69 | 185.36 | 1,540,741 | -1.37(-0.73%) |
Jun 02, 2021 | 185.27 | 187.75 | 185.02 | 186.73 | 1,362,565 | +1.63(+0.88%) |
Jun 01, 2021 | 186.08 | 186.50 | 184.04 | 185.10 | 1,384,506 | +0.65(+0.35%) |
May 28, 2021 | 185.95 | 186.29 | 184.08 | 184.45 | 1,365,758 | -1.15(-0.62%) |
May 27, 2021 | 183.65 | 186.25 | 182.91 | 185.60 | 6,004,731 | +2.69(+1.47%) |
May 26, 2021 | 184.35 | 184.58 | 182.17 | 182.91 | 1,238,972 | -0.77(-0.42%) |
May 25, 2021 | 185.53 | 185.58 | 183.38 | 183.68 | 1,752,081 | -1.73(-0.93%) |
May 24, 2021 | 184.86 | 186.64 | 184.60 | 185.41 | 1,310,802 | +1.66(+0.90%) |
May 21, 2021 | 183.30 | 185.17 | 182.79 | 183.75 | 1,300,323 | +1.07(+0.59%) |
May 20, 2021 | 179.81 | 183.64 | 179.56 | 182.68 | 1,394,382 | +3.11(+1.73%) |
May 19, 2021 | 179.14 | 179.09 | 176.23 | 179.57 | 1,772,832 | -1.60(-0.88%) |
May 18, 2021 | 183.17 | 184.83 | 181.02 | 181.17 | 1,603,668 | -1.91(-1.04%) |
May 17, 2021 | 182.60 | 183.65 | 181.01 | 183.08 | 1,438,334 | -0.07(-0.04%) |
May 14, 2021 | 182.88 | 184.12 | 181.50 | 183.15 | 1,112,846 | +2.00(+1.10%) |
May 13, 2021 | 178.50 | 182.48 | 178.40 | 181.16 | 1,530,379 | +2.90(+1.63%) |
May 12, 2021 | 182.14 | 182.15 | 177.81 | 178.26 | 2,375,933 | -4.73(-2.59%) |
May 11, 2021 | 183.41 | 185.00 | 181.62 | 182.99 | 1,739,704 | +0.07(+0.04%) |
May 10, 2021 | 184.42 | 185.06 | 182.79 | 182.92 | 2,721,825 | -0.46(-0.25%) |
May 07, 2021 | 184.97 | 184.97 | 180.60 | 183.38 | 2,091,782 | -0.41(-0.22%) |
May 06, 2021 | 183.76 | 183.84 | 181.47 | 183.79 | 1,399,653 | +1.56(+0.86%) |
May 05, 2021 | 178.78 | 183.08 | 178.12 | 182.23 | 2,932,206 | -0.29(-0.16%) |
May 04, 2021 | 179.40 | 182.91 | 178.39 | 182.52 | 2,387,270 | +2.36(+1.31%) |
May 03, 2021 | 178.00 | 180.26 | 177.72 | 180.16 | 1,609,221 | +4.21(+2.39%) |
Apr 30, 2021 | 175.49 | 177.20 | 173.94 | 175.95 | 2,461,931 | -1.33(-0.75%) |
Apr 29, 2021 | 175.92 | 178.09 | 174.69 | 177.28 | 1,855,815 | +1.67(+0.95%) |
Apr 28, 2021 | 179.90 | 180.20 | 175.05 | 175.60 | 3,325,412 | -8.72(-4.73%) |
Apr 27, 2021 | 183.45 | 184.43 | 182.40 | 184.33 | 1,689,471 | +0.70(+0.38%) |
Apr 26, 2021 | 184.03 | 184.94 | 183.21 | 183.62 | 1,486,678 | -0.68(-0.37%) |
Apr 23, 2021 | 183.49 | 185.63 | 182.19 | 184.30 | 1,427,040 | +0.97(+0.53%) |
Apr 22, 2021 | 182.48 | 184.35 | 181.81 | 183.33 | 1,445,799 | +0.49(+0.27%) |
Apr 21, 2021 | 182.09 | 183.07 | 181.61 | 182.84 | 1,502,246 | +1.41(+0.78%) |
Apr 20, 2021 | 181.96 | 182.52 | 180.73 | 181.43 | 1,336,904 | +0.06(+0.03%) |
Apr 19, 2021 | 180.68 | 181.76 | 180.35 | 181.37 | 1,303,248 | -0.18(-0.10%) |
Apr 16, 2021 | 181.24 | 182.10 | 180.44 | 181.55 | 1,714,084 | +0.99(+0.55%) |
Apr 15, 2021 | 181.19 | 181.91 | 180.08 | 180.56 | 1,247,046 | +0.70(+0.39%) |
Apr 14, 2021 | 180.12 | 181.88 | 179.43 | 179.87 | 1,755,208 | -0.72(-0.40%) |
Apr 13, 2021 | 178.65 | 180.87 | 178.36 | 180.59 | 2,103,104 | +2.03(+1.14%) |
Apr 12, 2021 | 177.58 | 178.98 | 177.31 | 178.56 | 1,485,720 | +0.30(+0.17%) |
Apr 09, 2021 | 177.01 | 178.62 | 175.96 | 178.26 | 1,199,189 | +1.17(+0.66%) |
Apr 08, 2021 | 175.79 | 177.34 | 175.07 | 177.09 | 2,096,216 | +2.25(+1.29%) |
Apr 07, 2021 | 177.68 | 178.09 | 174.65 | 174.84 | 1,810,568 | -3.39(-1.90%) |
Apr 06, 2021 | 181.37 | 181.37 | 177.63 | 178.23 | 1,628,791 | -3.44(-1.90%) |
Apr 05, 2021 | 178.62 | 182.32 | 178.58 | 181.67 | 1,706,284 | +3.45(+1.94%) |