Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 183.44 | 184.50 | 183.17 | 183.28 | 2,874,432 | -0.22(-0.12%) |
Jun 29, 2021 | 182.41 | 185.06 | 182.41 | 183.50 | 2,782,070 | +0.94(+0.51%) |
Jun 28, 2021 | 181.98 | 183.47 | 180.83 | 182.57 | 2,656,970 | +0.52(+0.29%) |
Jun 25, 2021 | 181.54 | 182.24 | 180.67 | 182.05 | 4,454,676 | +0.86(+0.47%) |
Jun 24, 2021 | 182.06 | 182.45 | 180.41 | 181.19 | 2,929,236 | +0.58(+0.32%) |
Jun 23, 2021 | 180.62 | 181.58 | 180.33 | 180.61 | 3,001,410 | -0.55(-0.30%) |
Jun 22, 2021 | 179.46 | 182.06 | 179.13 | 181.16 | 4,228,644 | +2.68(+1.50%) |
Jun 21, 2021 | 177.62 | 180.04 | 177.35 | 178.47 | 4,804,189 | +1.89(+1.07%) |
Jun 18, 2021 | 174.55 | 177.55 | 174.34 | 176.59 | 9,862,986 | +0.04(+0.02%) |
Jun 17, 2021 | 176.23 | 177.79 | 174.30 | 176.55 | 4,509,223 | +0.60(+0.34%) |
Jun 16, 2021 | 177.64 | 177.83 | 174.41 | 175.94 | 4,419,501 | -1.59(-0.89%) |
Jun 15, 2021 | 179.03 | 179.20 | 176.46 | 177.53 | 4,733,283 | -1.68(-0.94%) |
Jun 14, 2021 | 179.65 | 180.00 | 177.84 | 179.21 | 3,447,209 | -1.09(-0.60%) |
Jun 11, 2021 | 179.42 | 181.13 | 178.87 | 180.30 | 3,310,146 | +1.92(+1.08%) |
Jun 10, 2021 | 180.35 | 181.09 | 177.03 | 178.38 | 4,133,004 | -1.72(-0.96%) |
Jun 09, 2021 | 181.42 | 181.90 | 179.87 | 180.10 | 3,852,530 | -0.76(-0.42%) |
Jun 08, 2021 | 180.63 | 182.07 | 179.77 | 180.86 | 3,814,973 | +1.09(+0.60%) |
Jun 07, 2021 | 179.49 | 180.58 | 178.15 | 179.77 | 3,083,404 | +0.32(+0.18%) |
Jun 04, 2021 | 179.89 | 180.85 | 177.92 | 179.45 | 4,457,021 | -0.37(-0.20%) |
Jun 03, 2021 | 179.53 | 180.32 | 178.10 | 179.82 | 3,671,537 | -0.44(-0.25%) |
Jun 02, 2021 | 181.71 | 182.54 | 179.59 | 180.26 | 4,230,358 | -1.02(-0.56%) |
Jun 01, 2021 | 184.26 | 185.30 | 180.99 | 181.28 | 4,344,781 | -2.82(-1.53%) |
May 28, 2021 | 186.15 | 186.94 | 183.96 | 184.10 | 3,830,617 | +1.00(+0.55%) |
May 27, 2021 | 183.63 | 184.84 | 182.91 | 183.09 | 5,424,956 | +0.16(+0.09%) |
May 26, 2021 | 181.98 | 183.55 | 181.91 | 182.94 | 3,773,748 | +0.55(+0.30%) |
May 25, 2021 | 180.64 | 182.68 | 180.11 | 182.39 | 4,327,633 | +2.23(+1.24%) |
May 24, 2021 | 182.59 | 182.86 | 180.01 | 180.16 | 3,594,301 | -1.71(-0.94%) |
May 21, 2021 | 183.64 | 185.08 | 180.79 | 181.87 | 4,267,895 | -0.89(-0.49%) |
May 20, 2021 | 181.20 | 184.15 | 180.84 | 182.75 | 4,653,185 | +2.54(+1.41%) |
May 19, 2021 | 179.10 | 181.09 | 176.11 | 180.21 | 7,193,666 | -1.92(-1.05%) |
May 18, 2021 | 183.31 | 185.20 | 181.16 | 182.13 | 6,020,221 | -1.30(-0.71%) |
May 17, 2021 | 186.75 | 187.75 | 181.55 | 183.44 | 6,135,402 | -4.52(-2.40%) |
May 14, 2021 | 190.60 | 191.08 | 186.35 | 187.95 | 3,961,201 | -1.35(-0.71%) |
May 13, 2021 | 186.93 | 191.58 | 186.71 | 189.30 | 4,756,858 | +4.53(+2.45%) |
May 12, 2021 | 192.01 | 192.73 | 184.07 | 184.77 | 5,720,530 | -9.26(-4.77%) |
May 11, 2021 | 196.49 | 198.11 | 190.13 | 194.03 | 4,708,412 | -5.64(-2.83%) |
May 10, 2021 | 198.00 | 203.36 | 197.02 | 199.67 | 4,735,691 | +2.75(+1.40%) |
May 07, 2021 | 194.71 | 197.71 | 193.42 | 196.92 | 3,910,557 | +2.32(+1.19%) |
May 06, 2021 | 190.21 | 194.71 | 189.39 | 194.59 | 4,788,909 | +5.61(+2.97%) |
May 05, 2021 | 189.85 | 191.91 | 187.85 | 188.98 | 3,932,831 | -0.28(-0.15%) |
May 04, 2021 | 187.75 | 189.44 | 185.94 | 189.27 | 4,391,459 | +1.04(+0.55%) |
May 03, 2021 | 187.80 | 189.05 | 186.97 | 188.23 | 4,894,651 | +2.79(+1.50%) |
Apr 30, 2021 | 186.90 | 187.33 | 184.51 | 185.44 | 4,503,601 | -2.07(-1.10%) |
Apr 29, 2021 | 186.44 | 188.44 | 186.08 | 187.51 | 4,085,305 | +2.25(+1.21%) |
Apr 28, 2021 | 188.74 | 188.83 | 184.92 | 185.26 | 5,226,517 | -2.83(-1.50%) |
Apr 27, 2021 | 189.05 | 190.05 | 187.74 | 188.08 | 3,655,049 | -0.13(-0.07%) |
Apr 26, 2021 | 189.77 | 189.86 | 187.38 | 188.22 | 3,192,325 | -1.64(-0.87%) |
Apr 23, 2021 | 190.67 | 190.77 | 188.52 | 189.86 | 3,845,867 | -0.35(-0.18%) |
Apr 22, 2021 | 192.65 | 193.56 | 188.26 | 190.21 | 3,929,364 | -2.47(-1.28%) |
Apr 21, 2021 | 192.57 | 193.64 | 192.03 | 192.68 | 2,875,017 | +1.08(+0.56%) |
Apr 20, 2021 | 192.21 | 192.76 | 189.39 | 191.60 | 3,181,271 | -0.61(-0.31%) |
Apr 19, 2021 | 194.09 | 195.29 | 191.71 | 192.20 | 4,063,743 | -4.00(-2.04%) |
Apr 16, 2021 | 194.62 | 196.89 | 193.39 | 196.20 | 6,750,332 | +3.47(+1.80%) |
Apr 15, 2021 | 189.04 | 193.20 | 189.00 | 192.73 | 3,880,572 | +2.87(+1.51%) |
Apr 14, 2021 | 189.42 | 192.36 | 189.10 | 189.86 | 3,578,857 | +1.70(+0.90%) |
Apr 13, 2021 | 189.09 | 189.58 | 187.50 | 188.16 | 3,146,413 | -0.88(-0.46%) |
Apr 12, 2021 | 186.69 | 189.35 | 186.69 | 189.04 | 3,871,297 | +2.02(+1.08%) |
Apr 09, 2021 | 184.09 | 187.17 | 183.06 | 187.02 | 3,363,331 | +4.05(+2.21%) |
Apr 08, 2021 | 183.03 | 183.82 | 182.10 | 182.97 | 2,849,341 | +0.51(+0.28%) |
Apr 07, 2021 | 182.30 | 183.48 | 181.53 | 182.46 | 3,477,105 | -0.50(-0.27%) |
Apr 06, 2021 | 181.73 | 183.69 | 181.35 | 182.96 | 3,097,155 | +0.44(+0.24%) |
Apr 05, 2021 | 180.76 | 183.41 | 180.18 | 182.52 | 3,722,165 | +2.27(+1.26%) |