Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 190.30 | 190.34 | 186.11 | 186.66 | 466,627 | -3.79(-1.99%) |
Jun 29, 2021 | 191.12 | 191.43 | 189.33 | 190.45 | 208,104 | -0.10(-0.05%) |
Jun 28, 2021 | 190.21 | 192.27 | 188.73 | 190.55 | 293,852 | +0.79(+0.42%) |
Jun 25, 2021 | 188.05 | 190.70 | 187.27 | 189.76 | 689,361 | +2.29(+1.22%) |
Jun 24, 2021 | 185.23 | 187.63 | 184.73 | 187.47 | 458,295 | +3.22(+1.75%) |
Jun 23, 2021 | 185.50 | 186.60 | 184.04 | 184.25 | 357,353 | -0.91(-0.49%) |
Jun 22, 2021 | 185.23 | 185.74 | 184.04 | 185.16 | 427,729 | -0.32(-0.17%) |
Jun 21, 2021 | 183.91 | 186.54 | 183.01 | 185.48 | 361,562 | +1.97(+1.07%) |
Jun 18, 2021 | 187.35 | 187.86 | 183.11 | 183.51 | 1,097,050 | -4.38(-2.33%) |
Jun 17, 2021 | 188.28 | 189.57 | 186.58 | 187.89 | 416,229 | -0.25(-0.13%) |
Jun 16, 2021 | 189.12 | 190.21 | 187.00 | 188.14 | 561,036 | -1.25(-0.66%) |
Jun 15, 2021 | 191.90 | 192.41 | 188.66 | 189.39 | 532,601 | -2.34(-1.22%) |
Jun 14, 2021 | 192.91 | 192.91 | 189.99 | 191.73 | 352,970 | -1.01(-0.52%) |
Jun 11, 2021 | 193.93 | 194.06 | 190.42 | 192.74 | 438,694 | -1.55(-0.80%) |
Jun 10, 2021 | 193.79 | 196.80 | 191.69 | 194.29 | 746,035 | +6.55(+3.49%) |
Jun 09, 2021 | 189.60 | 189.72 | 187.64 | 187.74 | 430,833 | -0.88(-0.47%) |
Jun 08, 2021 | 188.06 | 189.76 | 187.69 | 188.62 | 333,756 | +1.31(+0.70%) |
Jun 07, 2021 | 188.32 | 189.25 | 186.47 | 187.31 | 365,646 | -1.45(-0.77%) |
Jun 04, 2021 | 185.82 | 189.72 | 184.72 | 188.76 | 569,620 | +4.70(+2.55%) |
Jun 03, 2021 | 180.64 | 185.12 | 180.09 | 184.06 | 489,181 | +2.43(+1.34%) |
Jun 02, 2021 | 179.77 | 182.50 | 179.46 | 181.63 | 527,025 | +2.43(+1.36%) |
Jun 01, 2021 | 177.92 | 181.50 | 176.74 | 179.20 | 751,939 | -6.23(-3.36%) |
May 28, 2021 | 187.99 | 188.01 | 184.81 | 185.43 | 362,919 | -1.77(-0.95%) |
May 27, 2021 | 185.76 | 188.35 | 185.12 | 187.20 | 467,579 | +2.13(+1.15%) |
May 26, 2021 | 185.12 | 186.25 | 183.94 | 185.07 | 210,255 | +0.01(+0.01%) |
May 25, 2021 | 186.08 | 187.00 | 184.52 | 185.06 | 550,329 | -0.46(-0.25%) |
May 24, 2021 | 185.60 | 187.53 | 185.42 | 185.52 | 875,333 | +1.62(+0.88%) |
May 21, 2021 | 185.81 | 187.36 | 183.72 | 183.90 | 1,030,412 | -1.16(-0.63%) |
May 20, 2021 | 180.33 | 185.68 | 179.45 | 185.06 | 411,960 | +4.50(+2.49%) |
May 19, 2021 | 178.44 | 181.22 | 176.55 | 180.56 | 398,830 | -0.19(-0.11%) |
May 18, 2021 | 181.13 | 181.33 | 179.64 | 180.75 | 412,731 | +0.10(+0.06%) |
May 17, 2021 | 179.78 | 181.48 | 179.01 | 180.65 | 304,044 | -0.62(-0.34%) |
May 14, 2021 | 179.78 | 182.18 | 179.54 | 181.27 | 280,820 | +1.95(+1.09%) |
May 13, 2021 | 176.83 | 179.88 | 176.05 | 179.32 | 417,392 | +4.36(+2.49%) |
May 12, 2021 | 180.43 | 180.66 | 174.34 | 174.96 | 648,036 | -7.64(-4.18%) |
May 11, 2021 | 178.45 | 183.14 | 177.85 | 182.60 | 469,977 | -0.12(-0.07%) |
May 10, 2021 | 184.28 | 184.77 | 182.50 | 182.72 | 430,981 | -1.56(-0.85%) |
May 07, 2021 | 182.01 | 185.27 | 181.12 | 184.28 | 420,171 | +2.19(+1.20%) |
May 06, 2021 | 181.25 | 182.78 | 179.88 | 182.09 | 467,068 | +1.38(+0.76%) |
May 05, 2021 | 182.33 | 182.77 | 178.59 | 180.71 | 542,739 | -0.52(-0.29%) |
May 04, 2021 | 181.19 | 182.33 | 178.16 | 181.23 | 741,809 | -2.47(-1.34%) |
May 03, 2021 | 183.24 | 187.49 | 183.24 | 183.70 | 900,159 | -3.06(-1.64%) |
Apr 30, 2021 | 189.01 | 189.16 | 185.40 | 186.76 | 750,800 | -3.80(-1.99%) |
Apr 29, 2021 | 187.10 | 190.99 | 187.01 | 190.56 | 974,731 | +3.86(+2.07%) |
Apr 28, 2021 | 189.85 | 191.76 | 184.00 | 186.70 | 3,111,424 | -18.64(-9.08%) |
Apr 27, 2021 | 212.49 | 213.38 | 204.93 | 205.34 | 952,099 | -5.40(-2.56%) |
Apr 26, 2021 | 209.10 | 211.58 | 208.71 | 210.74 | 755,250 | +1.10(+0.52%) |
Apr 23, 2021 | 208.61 | 210.83 | 207.77 | 209.64 | 320,400 | +1.18(+0.57%) |
Apr 22, 2021 | 209.00 | 210.45 | 207.42 | 208.46 | 447,535 | -1.04(-0.50%) |
Apr 21, 2021 | 206.81 | 210.17 | 206.35 | 209.50 | 434,547 | +2.49(+1.20%) |
Apr 20, 2021 | 208.94 | 209.90 | 204.93 | 207.01 | 404,568 | -1.48(-0.71%) |
Apr 19, 2021 | 210.16 | 211.10 | 207.50 | 208.49 | 506,829 | -1.28(-0.61%) |
Apr 16, 2021 | 210.62 | 211.84 | 208.97 | 209.77 | 632,100 | +0.20(+0.10%) |
Apr 15, 2021 | 211.28 | 211.28 | 208.28 | 209.57 | 453,087 | +0.25(+0.12%) |
Apr 14, 2021 | 206.34 | 209.95 | 205.50 | 209.32 | 595,196 | +2.32(+1.12%) |
Apr 13, 2021 | 208.18 | 208.63 | 205.01 | 207.00 | 427,200 | -0.20(-0.10%) |
Apr 12, 2021 | 209.58 | 210.42 | 205.81 | 207.20 | 570,104 | -3.22(-1.53%) |
Apr 09, 2021 | 211.69 | 211.94 | 209.04 | 210.42 | 396,600 | -1.13(-0.53%) |
Apr 08, 2021 | 205.37 | 211.97 | 205.01 | 211.55 | 979,001 | +0.65(+0.31%) |
Apr 07, 2021 | 214.94 | 215.29 | 209.17 | 210.90 | 647,256 | -4.45(-2.07%) |
Apr 06, 2021 | 214.00 | 215.45 | 213.20 | 215.35 | 437,916 | +0.07(+0.03%) |
Apr 05, 2021 | 212.11 | 216.15 | 210.96 | 215.28 | 766,364 | +4.17(+1.98%) |