Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 184.50 | 185.97 | 184.00 | 185.82 | 3,072,177 | +0.32(+0.17%) |
Jun 29, 2021 | 183.42 | 185.82 | 182.50 | 185.50 | 2,564,208 | +2.13(+1.16%) |
Jun 28, 2021 | 183.78 | 184.08 | 181.16 | 183.37 | 2,560,873 | -0.34(-0.18%) |
Jun 25, 2021 | 180.97 | 184.37 | 180.67 | 183.71 | 7,407,499 | -0.44(-0.24%) |
Jun 24, 2021 | 184.54 | 184.63 | 183.39 | 184.15 | 2,911,335 | +1.86(+1.02%) |
Jun 23, 2021 | 183.39 | 184.32 | 181.90 | 182.29 | 2,802,597 | -1.23(-0.67%) |
Jun 22, 2021 | 180.68 | 184.17 | 180.61 | 183.53 | 3,873,231 | +1.86(+1.02%) |
Jun 21, 2021 | 178.13 | 182.80 | 178.13 | 181.67 | 4,071,679 | +4.96(+2.81%) |
Jun 18, 2021 | 175.06 | 178.34 | 174.69 | 176.71 | 9,144,359 | -0.25(-0.14%) |
Jun 17, 2021 | 179.15 | 179.15 | 174.65 | 176.96 | 3,434,696 | -2.12(-1.18%) |
Jun 16, 2021 | 180.59 | 180.92 | 178.08 | 179.08 | 2,352,495 | -1.72(-0.95%) |
Jun 15, 2021 | 180.00 | 182.15 | 178.05 | 180.79 | 2,702,745 | +1.12(+0.62%) |
Jun 14, 2021 | 181.67 | 182.07 | 178.80 | 179.67 | 2,413,526 | -1.89(-1.04%) |
Jun 11, 2021 | 182.01 | 183.38 | 180.34 | 181.56 | 3,020,874 | +0.00(+0.00%) |
Jun 10, 2021 | 182.45 | 182.58 | 179.83 | 181.56 | 5,461,340 | +1.91(+1.06%) |
Jun 09, 2021 | 185.74 | 186.66 | 176.02 | 179.65 | 11,820,386 | -7.77(-4.15%) |
Jun 08, 2021 | 190.34 | 190.58 | 187.24 | 187.42 | 3,806,819 | -2.82(-1.48%) |
Jun 07, 2021 | 188.16 | 192.47 | 187.91 | 190.25 | 3,854,856 | +2.05(+1.09%) |
Jun 04, 2021 | 190.30 | 190.67 | 186.41 | 188.20 | 3,294,748 | -1.21(-0.64%) |
Jun 03, 2021 | 188.57 | 190.48 | 187.75 | 189.41 | 2,431,377 | +0.06(+0.03%) |
Jun 02, 2021 | 191.47 | 191.47 | 188.53 | 189.34 | 2,782,381 | -1.23(-0.65%) |
Jun 01, 2021 | 193.14 | 193.49 | 190.50 | 190.57 | 2,086,705 | -1.17(-0.61%) |
May 28, 2021 | 190.97 | 192.88 | 190.34 | 191.75 | 2,381,652 | +1.61(+0.85%) |
May 27, 2021 | 191.46 | 193.76 | 189.42 | 190.14 | 5,718,957 | -0.90(-0.47%) |
May 26, 2021 | 189.80 | 191.40 | 189.28 | 191.04 | 2,659,633 | +2.07(+1.10%) |
May 25, 2021 | 190.64 | 192.24 | 188.68 | 188.97 | 2,701,744 | -1.73(-0.91%) |
May 24, 2021 | 191.28 | 191.68 | 189.92 | 190.70 | 2,217,441 | +1.39(+0.74%) |
May 21, 2021 | 191.37 | 192.00 | 189.23 | 189.31 | 4,395,792 | -0.94(-0.49%) |
May 20, 2021 | 190.60 | 191.79 | 189.18 | 190.25 | 3,054,912 | -0.36(-0.19%) |
May 19, 2021 | 188.52 | 190.70 | 187.31 | 190.61 | 2,408,356 | +0.32(+0.17%) |
May 18, 2021 | 192.98 | 192.98 | 190.27 | 190.29 | 2,368,324 | -2.05(-1.06%) |
May 17, 2021 | 191.64 | 192.92 | 191.19 | 192.33 | 2,329,771 | -0.08(-0.04%) |
May 14, 2021 | 192.80 | 193.64 | 191.28 | 192.41 | 2,624,422 | +0.63(+0.33%) |
May 13, 2021 | 187.79 | 192.88 | 187.75 | 191.78 | 3,607,653 | +4.42(+2.36%) |
May 12, 2021 | 188.71 | 190.16 | 187.06 | 187.36 | 2,998,864 | -3.23(-1.69%) |
May 11, 2021 | 190.24 | 191.19 | 188.16 | 190.59 | 3,473,270 | -1.60(-0.83%) |
May 10, 2021 | 193.41 | 195.27 | 191.86 | 192.19 | 4,012,174 | -1.22(-0.63%) |
May 07, 2021 | 190.75 | 194.16 | 190.12 | 193.41 | 2,973,413 | +2.42(+1.27%) |
May 06, 2021 | 191.12 | 191.19 | 188.58 | 190.99 | 5,279,703 | +0.23(+0.12%) |
May 05, 2021 | 191.12 | 191.85 | 189.19 | 190.76 | 4,711,232 | +0.19(+0.10%) |
May 04, 2021 | 188.16 | 191.45 | 187.51 | 190.57 | 6,493,942 | +1.88(+0.99%) |
May 03, 2021 | 184.45 | 189.75 | 184.18 | 188.70 | 8,189,908 | +7.42(+4.09%) |
Apr 30, 2021 | 179.35 | 182.98 | 177.69 | 181.28 | 6,670,168 | +0.12(+0.07%) |
Apr 29, 2021 | 177.75 | 181.85 | 175.78 | 181.16 | 7,812,856 | +4.76(+2.70%) |
Apr 28, 2021 | 173.75 | 176.45 | 172.60 | 176.40 | 7,093,645 | +3.77(+2.18%) |
Apr 27, 2021 | 169.19 | 175.43 | 168.70 | 172.63 | 16,491,005 | +16.29(+10.42%) |
Apr 26, 2021 | 159.87 | 159.93 | 155.35 | 156.34 | 4,465,188 | -2.80(-1.76%) |
Apr 23, 2021 | 158.15 | 160.34 | 157.69 | 159.14 | 2,706,909 | +1.29(+0.82%) |
Apr 22, 2021 | 157.70 | 160.77 | 157.58 | 157.85 | 3,461,181 | -0.94(-0.59%) |
Apr 21, 2021 | 159.52 | 159.66 | 157.90 | 158.79 | 3,603,537 | -1.00(-0.62%) |
Apr 20, 2021 | 158.20 | 159.93 | 157.25 | 159.79 | 2,971,110 | +1.45(+0.92%) |
Apr 19, 2021 | 159.98 | 159.98 | 157.98 | 158.34 | 2,939,325 | -1.47(-0.92%) |
Apr 16, 2021 | 160.19 | 161.12 | 159.12 | 159.81 | 3,171,799 | +0.06(+0.04%) |
Apr 15, 2021 | 159.04 | 160.82 | 156.96 | 159.74 | 3,530,295 | +3.05(+1.95%) |
Apr 14, 2021 | 159.01 | 159.53 | 156.41 | 156.69 | 2,914,518 | -2.85(-1.79%) |
Apr 13, 2021 | 157.67 | 159.99 | 157.11 | 159.55 | 2,771,785 | +0.75(+0.47%) |
Apr 12, 2021 | 156.01 | 159.47 | 155.40 | 158.80 | 3,400,151 | +2.35(+1.50%) |
Apr 09, 2021 | 154.08 | 156.46 | 153.68 | 156.45 | 2,901,232 | +2.60(+1.69%) |
Apr 08, 2021 | 153.43 | 154.06 | 152.29 | 153.86 | 2,281,819 | +0.95(+0.62%) |
Apr 07, 2021 | 153.78 | 154.15 | 152.24 | 152.91 | 2,338,894 | -0.91(-0.59%) |
Apr 06, 2021 | 153.03 | 154.75 | 152.26 | 153.81 | 2,772,457 | +0.91(+0.59%) |
Apr 05, 2021 | 153.04 | 153.88 | 152.16 | 152.91 | 2,604,399 | +0.59(+0.39%) |