Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 188.01 | 188.75 | 181.99 | 183.39 | 1,061,216 | -3.36(-1.80%) |
Jun 29, 2021 | 184.41 | 186.78 | 182.14 | 186.75 | 772,190 | +2.41(+1.31%) |
Jun 28, 2021 | 184.75 | 186.50 | 182.85 | 184.34 | 322,591 | +1.18(+0.64%) |
Jun 25, 2021 | 182.91 | 184.05 | 179.84 | 183.16 | 735,151 | +0.09(+0.05%) |
Jun 24, 2021 | 187.43 | 188.50 | 181.32 | 183.07 | 407,145 | -1.69(-0.91%) |
Jun 23, 2021 | 184.62 | 186.19 | 183.49 | 184.76 | 664,405 | -0.22(-0.12%) |
Jun 22, 2021 | 183.00 | 186.24 | 182.35 | 184.98 | 586,874 | +2.00(+1.09%) |
Jun 21, 2021 | 182.29 | 184.62 | 177.54 | 182.98 | 523,377 | -0.32(-0.17%) |
Jun 18, 2021 | 180.30 | 184.16 | 178.42 | 183.30 | 1,196,139 | +4.12(+2.30%) |
Jun 17, 2021 | 165.88 | 180.74 | 165.88 | 179.18 | 1,351,222 | +12.55(+7.53%) |
Jun 16, 2021 | 165.70 | 169.62 | 163.39 | 166.63 | 478,892 | +0.89(+0.54%) |
Jun 15, 2021 | 168.48 | 169.50 | 165.10 | 165.74 | 342,619 | -2.74(-1.63%) |
Jun 14, 2021 | 166.43 | 170.22 | 166.14 | 168.48 | 599,845 | +2.72(+1.64%) |
Jun 11, 2021 | 165.45 | 166.19 | 163.57 | 165.76 | 354,627 | +0.40(+0.24%) |
Jun 10, 2021 | 160.01 | 166.35 | 160.01 | 165.36 | 944,943 | +3.32(+2.05%) |
Jun 09, 2021 | 160.05 | 165.11 | 160.05 | 162.04 | 609,169 | +2.72(+1.71%) |
Jun 08, 2021 | 160.55 | 163.14 | 156.16 | 159.32 | 645,073 | -1.42(-0.88%) |
Jun 07, 2021 | 155.51 | 162.00 | 153.49 | 160.74 | 1,275,568 | +4.77(+3.06%) |
Jun 04, 2021 | 160.52 | 161.73 | 153.97 | 155.97 | 1,554,277 | -3.79(-2.37%) |
Jun 03, 2021 | 164.71 | 164.71 | 158.32 | 159.76 | 918,232 | -6.38(-3.84%) |
Jun 02, 2021 | 173.14 | 173.62 | 165.18 | 166.14 | 1,048,342 | -7.80(-4.48%) |
Jun 01, 2021 | 176.11 | 178.50 | 173.17 | 173.94 | 491,140 | -3.16(-1.78%) |
May 28, 2021 | 179.90 | 182.35 | 177.00 | 177.10 | 369,785 | -1.43(-0.80%) |
May 27, 2021 | 176.07 | 178.92 | 172.34 | 178.53 | 620,964 | +3.23(+1.84%) |
May 26, 2021 | 174.18 | 176.83 | 173.64 | 175.30 | 498,079 | +1.61(+0.93%) |
May 25, 2021 | 172.02 | 174.69 | 171.48 | 173.69 | 225,142 | +1.27(+0.74%) |
May 24, 2021 | 173.23 | 174.23 | 171.75 | 172.42 | 228,511 | +2.30(+1.35%) |
May 21, 2021 | 174.33 | 174.34 | 168.90 | 170.12 | 287,099 | -2.18(-1.27%) |
May 20, 2021 | 168.51 | 174.22 | 166.44 | 172.30 | 689,167 | +6.56(+3.96%) |
May 19, 2021 | 160.67 | 166.06 | 160.00 | 165.74 | 510,515 | +1.17(+0.71%) |
May 18, 2021 | 164.46 | 167.43 | 162.57 | 164.57 | 390,299 | +0.90(+0.55%) |
May 17, 2021 | 163.48 | 165.24 | 160.85 | 163.67 | 521,220 | -0.83(-0.50%) |
May 14, 2021 | 161.01 | 165.77 | 159.08 | 164.50 | 435,725 | +5.00(+3.13%) |
May 13, 2021 | 164.17 | 167.26 | 154.24 | 159.50 | 814,594 | -2.50(-1.54%) |
May 12, 2021 | 164.61 | 165.70 | 160.02 | 162.00 | 606,120 | -5.88(-3.50%) |
May 11, 2021 | 157.61 | 169.93 | 157.61 | 167.88 | 641,851 | +1.39(+0.83%) |
May 10, 2021 | 165.75 | 169.01 | 165.75 | 166.49 | 493,429 | -3.65(-2.15%) |
May 07, 2021 | 170.43 | 174.47 | 169.36 | 170.14 | 622,166 | +2.89(+1.73%) |
May 06, 2021 | 168.57 | 168.99 | 164.74 | 167.25 | 730,977 | -3.79(-2.22%) |
May 05, 2021 | 174.71 | 176.63 | 170.41 | 171.04 | 394,586 | -1.26(-0.73%) |
May 04, 2021 | 178.19 | 178.19 | 168.00 | 172.30 | 1,423,146 | -8.83(-4.87%) |
May 03, 2021 | 188.95 | 190.18 | 179.10 | 181.13 | 816,806 | -6.84(-3.64%) |
Apr 30, 2021 | 181.00 | 192.12 | 175.26 | 187.97 | 2,076,400 | +13.71(+7.87%) |
Apr 29, 2021 | 180.37 | 180.51 | 169.44 | 174.26 | 1,177,925 | -5.24(-2.92%) |
Apr 28, 2021 | 179.77 | 181.56 | 176.89 | 179.50 | 354,804 | -0.01(-0.01%) |
Apr 27, 2021 | 179.95 | 182.14 | 178.12 | 179.51 | 414,873 | -0.44(-0.24%) |
Apr 26, 2021 | 177.32 | 180.74 | 174.67 | 179.95 | 460,146 | +4.55(+2.59%) |
Apr 23, 2021 | 174.50 | 176.51 | 172.06 | 175.40 | 377,700 | +1.66(+0.96%) |
Apr 22, 2021 | 171.70 | 176.32 | 171.70 | 173.74 | 494,300 | +1.94(+1.13%) |
Apr 21, 2021 | 170.83 | 173.75 | 169.33 | 171.80 | 656,550 | -0.72(-0.42%) |
Apr 20, 2021 | 172.55 | 175.31 | 167.67 | 172.52 | 641,427 | -2.01(-1.15%) |
Apr 19, 2021 | 176.03 | 179.70 | 173.79 | 174.53 | 499,534 | -2.90(-1.63%) |
Apr 16, 2021 | 179.00 | 179.00 | 174.67 | 177.43 | 313,500 | -1.32(-0.74%) |
Apr 15, 2021 | 176.25 | 179.67 | 173.82 | 178.75 | 375,833 | +4.84(+2.78%) |
Apr 14, 2021 | 178.85 | 180.54 | 172.79 | 173.91 | 723,116 | -5.08(-2.84%) |
Apr 13, 2021 | 178.21 | 181.88 | 176.54 | 178.99 | 696,207 | +2.71(+1.54%) |
Apr 12, 2021 | 170.70 | 176.97 | 169.57 | 176.28 | 573,384 | +3.55(+2.06%) |
Apr 09, 2021 | 172.33 | 173.29 | 168.08 | 172.73 | 537,300 | -0.26(-0.15%) |
Apr 08, 2021 | 167.02 | 173.48 | 166.12 | 172.99 | 1,107,185 | +9.02(+5.50%) |
Apr 07, 2021 | 168.35 | 169.48 | 163.78 | 163.97 | 591,188 | -4.00(-2.38%) |
Apr 06, 2021 | 161.04 | 168.61 | 159.80 | 167.97 | 821,796 | +5.48(+3.37%) |
Apr 05, 2021 | 164.65 | 165.91 | 162.08 | 162.49 | 702,205 | -1.73(-1.05%) |