Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 187.62 | 188.08 | 185.89 | 187.17 | 1,594,567 | -0.55(-0.29%) |
Jun 29, 2021 | 189.58 | 190.16 | 187.62 | 187.72 | 1,412,593 | -1.69(-0.89%) |
Jun 28, 2021 | 192.54 | 192.56 | 188.62 | 189.41 | 1,120,248 | -2.55(-1.33%) |
Jun 25, 2021 | 191.49 | 192.33 | 190.35 | 191.96 | 1,061,813 | +1.00(+0.53%) |
Jun 24, 2021 | 189.72 | 191.41 | 189.27 | 190.96 | 1,178,704 | +1.94(+1.03%) |
Jun 23, 2021 | 190.08 | 190.33 | 188.89 | 189.01 | 1,103,416 | -0.96(-0.50%) |
Jun 22, 2021 | 190.92 | 190.92 | 188.99 | 189.97 | 949,554 | -0.13(-0.07%) |
Jun 21, 2021 | 187.67 | 190.22 | 185.96 | 190.10 | 1,589,751 | +4.66(+2.52%) |
Jun 18, 2021 | 189.66 | 190.76 | 184.83 | 185.44 | 3,386,573 | -5.53(-2.90%) |
Jun 17, 2021 | 192.73 | 193.16 | 190.52 | 190.97 | 1,114,515 | -1.63(-0.85%) |
Jun 16, 2021 | 189.63 | 193.85 | 189.34 | 192.60 | 1,716,399 | +1.65(+0.86%) |
Jun 15, 2021 | 191.66 | 191.71 | 190.20 | 190.96 | 944,855 | +0.25(+0.13%) |
Jun 14, 2021 | 188.48 | 190.72 | 188.13 | 190.71 | 978,390 | +1.97(+1.04%) |
Jun 11, 2021 | 187.38 | 188.77 | 186.94 | 188.74 | 918,178 | +1.40(+0.75%) |
Jun 10, 2021 | 189.25 | 189.76 | 186.76 | 187.34 | 1,139,739 | -2.32(-1.23%) |
Jun 09, 2021 | 189.84 | 191.68 | 189.01 | 189.66 | 1,213,711 | -1.08(-0.57%) |
Jun 08, 2021 | 189.78 | 191.01 | 189.07 | 190.75 | 1,203,429 | -0.40(-0.21%) |
Jun 07, 2021 | 192.23 | 192.31 | 190.24 | 191.15 | 921,184 | -0.24(-0.12%) |
Jun 04, 2021 | 190.81 | 191.70 | 190.19 | 191.38 | 756,802 | +0.37(+0.19%) |
Jun 03, 2021 | 189.79 | 191.91 | 188.02 | 191.02 | 1,241,248 | +1.44(+0.76%) |
Jun 02, 2021 | 187.29 | 189.83 | 186.95 | 189.58 | 976,296 | +2.77(+1.48%) |
Jun 01, 2021 | 192.38 | 194.41 | 186.58 | 186.81 | 1,223,176 | -4.92(-2.56%) |
May 28, 2021 | 191.72 | 192.23 | 190.52 | 191.73 | 1,162,746 | +0.54(+0.28%) |
May 27, 2021 | 189.93 | 191.31 | 189.15 | 191.18 | 1,497,462 | +1.76(+0.93%) |
May 26, 2021 | 189.63 | 190.42 | 187.57 | 189.42 | 921,252 | +1.10(+0.58%) |
May 25, 2021 | 190.55 | 190.80 | 187.91 | 188.33 | 1,349,355 | -2.13(-1.12%) |
May 24, 2021 | 191.06 | 192.57 | 190.13 | 190.46 | 892,951 | -0.48(-0.25%) |
May 21, 2021 | 188.45 | 191.10 | 188.36 | 190.94 | 1,100,744 | +1.62(+0.86%) |
May 20, 2021 | 185.64 | 190.32 | 184.79 | 189.32 | 1,275,885 | +3.64(+1.96%) |
May 19, 2021 | 185.66 | 186.83 | 183.04 | 185.68 | 2,000,667 | -1.94(-1.03%) |
May 18, 2021 | 189.44 | 189.98 | 187.56 | 187.62 | 1,069,837 | -2.07(-1.09%) |
May 17, 2021 | 190.82 | 191.05 | 186.72 | 189.69 | 859,198 | -0.49(-0.26%) |
May 14, 2021 | 189.42 | 191.59 | 188.91 | 190.18 | 1,326,062 | +1.52(+0.80%) |
May 13, 2021 | 187.56 | 191.76 | 186.44 | 188.66 | 2,257,702 | +1.04(+0.56%) |
May 12, 2021 | 185.82 | 190.25 | 185.14 | 187.62 | 3,436,876 | +1.74(+0.93%) |
May 11, 2021 | 180.80 | 187.38 | 180.80 | 185.88 | 2,685,544 | +3.54(+1.94%) |
May 10, 2021 | 179.19 | 183.88 | 178.30 | 182.34 | 1,786,339 | +4.50(+2.53%) |
May 07, 2021 | 178.29 | 179.12 | 175.37 | 177.84 | 1,788,011 | -1.25(-0.70%) |
May 06, 2021 | 179.04 | 179.88 | 177.51 | 179.10 | 1,077,895 | +1.13(+0.64%) |
May 05, 2021 | 179.26 | 179.47 | 177.69 | 177.97 | 1,091,686 | -1.14(-0.64%) |
May 04, 2021 | 178.91 | 179.19 | 176.50 | 179.11 | 1,669,619 | +0.58(+0.32%) |
May 03, 2021 | 177.48 | 179.91 | 176.52 | 178.53 | 1,286,942 | +1.50(+0.85%) |
Apr 30, 2021 | 178.30 | 179.39 | 175.94 | 177.03 | 1,353,109 | -1.53(-0.85%) |
Apr 29, 2021 | 176.20 | 178.91 | 175.83 | 178.55 | 1,439,702 | +2.38(+1.35%) |
Apr 28, 2021 | 179.35 | 179.35 | 175.01 | 176.18 | 1,953,448 | -3.30(-1.84%) |
Apr 27, 2021 | 178.91 | 179.81 | 178.43 | 179.47 | 1,996,010 | +0.08(+0.04%) |
Apr 26, 2021 | 182.59 | 182.59 | 178.97 | 179.40 | 1,031,920 | -2.30(-1.26%) |
Apr 23, 2021 | 180.75 | 182.75 | 179.84 | 181.69 | 1,204,094 | +1.03(+0.57%) |
Apr 22, 2021 | 180.81 | 181.69 | 180.17 | 180.66 | 1,326,452 | -0.74(-0.41%) |
Apr 21, 2021 | 180.89 | 182.35 | 180.28 | 181.39 | 1,195,821 | +0.75(+0.41%) |
Apr 20, 2021 | 180.18 | 181.36 | 179.47 | 180.65 | 1,019,701 | +0.47(+0.26%) |
Apr 19, 2021 | 181.55 | 182.08 | 178.92 | 180.18 | 1,210,012 | -1.75(-0.96%) |
Apr 16, 2021 | 179.87 | 182.77 | 179.81 | 181.93 | 1,450,436 | +3.09(+1.73%) |
Apr 15, 2021 | 181.24 | 182.27 | 178.16 | 178.84 | 2,401,987 | -2.38(-1.32%) |
Apr 14, 2021 | 179.69 | 181.74 | 179.07 | 181.22 | 957,545 | +0.80(+0.44%) |
Apr 13, 2021 | 178.12 | 181.79 | 177.53 | 180.42 | 1,562,668 | +1.02(+0.57%) |
Apr 12, 2021 | 178.77 | 179.96 | 178.46 | 179.40 | 1,479,367 | +0.06(+0.03%) |
Apr 09, 2021 | 178.79 | 179.65 | 177.50 | 179.34 | 1,200,443 | +1.66(+0.93%) |
Apr 08, 2021 | 179.27 | 179.89 | 176.87 | 177.69 | 1,357,406 | -1.40(-0.78%) |
Apr 07, 2021 | 179.50 | 180.44 | 177.90 | 179.09 | 1,254,330 | -0.66(-0.37%) |
Apr 06, 2021 | 183.41 | 183.51 | 179.13 | 179.75 | 1,273,287 | -2.06(-1.13%) |
Apr 05, 2021 | 181.41 | 182.62 | 180.69 | 181.81 | 1,223,162 | +1.18(+0.65%) |