Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 188.72 | 189.18 | 186.97 | 188.27 | 1,585,303 | -0.55(-0.29%) |
Jun 29, 2021 | 190.69 | 191.28 | 188.72 | 188.81 | 1,404,386 | -1.70(-0.89%) |
Jun 28, 2021 | 193.67 | 193.68 | 189.72 | 190.51 | 1,113,740 | -2.57(-1.33%) |
Jun 25, 2021 | 192.61 | 193.45 | 191.46 | 193.08 | 1,055,644 | +1.01(+0.53%) |
Jun 24, 2021 | 190.83 | 192.53 | 190.37 | 192.07 | 1,171,857 | +1.96(+1.03%) |
Jun 23, 2021 | 191.19 | 191.44 | 190.00 | 190.12 | 1,097,005 | -0.96(-0.51%) |
Jun 22, 2021 | 192.04 | 192.04 | 190.10 | 191.08 | 944,038 | -0.13(-0.07%) |
Jun 21, 2021 | 188.77 | 191.33 | 187.04 | 191.21 | 1,580,516 | +4.69(+2.52%) |
Jun 18, 2021 | 190.77 | 191.88 | 185.91 | 186.52 | 3,366,899 | -5.57(-2.90%) |
Jun 17, 2021 | 193.86 | 194.29 | 191.63 | 192.09 | 1,108,040 | -1.64(-0.85%) |
Jun 16, 2021 | 190.74 | 194.99 | 190.44 | 193.73 | 1,706,427 | +1.66(+0.86%) |
Jun 15, 2021 | 192.78 | 192.82 | 191.31 | 192.07 | 939,365 | +0.25(+0.13%) |
Jun 14, 2021 | 189.59 | 191.83 | 189.23 | 191.82 | 972,706 | +1.98(+1.04%) |
Jun 11, 2021 | 188.47 | 189.88 | 188.04 | 189.84 | 912,844 | +1.41(+0.75%) |
Jun 10, 2021 | 190.35 | 190.87 | 187.85 | 188.43 | 1,133,118 | -2.34(-1.23%) |
Jun 09, 2021 | 190.95 | 192.80 | 190.12 | 190.77 | 1,206,660 | -1.09(-0.57%) |
Jun 08, 2021 | 190.89 | 192.12 | 190.18 | 191.86 | 1,196,438 | -0.40(-0.21%) |
Jun 07, 2021 | 193.35 | 193.43 | 191.35 | 192.26 | 915,833 | -0.24(-0.12%) |
Jun 04, 2021 | 191.93 | 192.82 | 191.31 | 192.50 | 752,405 | +0.37(+0.19%) |
Jun 03, 2021 | 190.90 | 193.03 | 189.12 | 192.13 | 1,234,037 | +1.45(+0.76%) |
Jun 02, 2021 | 188.39 | 190.94 | 188.04 | 190.69 | 970,625 | +2.79(+1.48%) |
Jun 01, 2021 | 193.50 | 195.54 | 187.67 | 187.90 | 1,216,071 | -4.95(-2.56%) |
May 28, 2021 | 192.84 | 193.35 | 191.63 | 192.85 | 1,155,991 | +0.55(+0.28%) |
May 27, 2021 | 191.04 | 192.43 | 190.26 | 192.30 | 1,488,763 | +1.77(+0.93%) |
May 26, 2021 | 190.74 | 191.53 | 188.67 | 190.53 | 915,901 | +1.10(+0.58%) |
May 25, 2021 | 191.67 | 191.92 | 189.01 | 189.43 | 1,341,516 | -2.14(-1.12%) |
May 24, 2021 | 192.18 | 193.69 | 191.24 | 191.57 | 887,764 | -0.49(-0.25%) |
May 21, 2021 | 189.55 | 192.22 | 189.46 | 192.05 | 1,094,349 | +1.63(+0.86%) |
May 20, 2021 | 186.72 | 191.43 | 185.87 | 190.42 | 1,268,473 | +3.66(+1.96%) |
May 19, 2021 | 186.75 | 187.92 | 184.11 | 186.76 | 1,989,045 | -1.95(-1.03%) |
May 18, 2021 | 190.55 | 191.09 | 188.65 | 188.71 | 1,063,622 | -2.08(-1.09%) |
May 17, 2021 | 191.94 | 192.17 | 187.81 | 190.79 | 854,207 | -0.49(-0.26%) |
May 14, 2021 | 190.53 | 192.71 | 190.02 | 191.29 | 1,318,359 | +1.53(+0.80%) |
May 13, 2021 | 188.65 | 192.88 | 187.52 | 189.76 | 2,244,586 | +1.05(+0.56%) |
May 12, 2021 | 186.91 | 191.37 | 186.22 | 188.71 | 3,416,910 | +1.75(+0.93%) |
May 11, 2021 | 181.85 | 188.48 | 181.85 | 186.97 | 2,669,943 | +3.56(+1.94%) |
May 10, 2021 | 180.24 | 184.95 | 179.34 | 183.41 | 1,775,961 | +4.52(+2.53%) |
May 07, 2021 | 179.33 | 180.17 | 176.40 | 178.88 | 1,777,624 | -1.26(-0.70%) |
May 06, 2021 | 180.08 | 180.93 | 178.55 | 180.14 | 1,071,634 | +1.14(+0.64%) |
May 05, 2021 | 180.31 | 180.51 | 178.72 | 179.01 | 1,085,344 | -1.15(-0.64%) |
May 04, 2021 | 179.96 | 180.23 | 177.53 | 180.15 | 1,659,920 | +0.58(+0.32%) |
May 03, 2021 | 178.51 | 180.96 | 177.55 | 179.57 | 1,279,466 | +1.51(+0.85%) |
Apr 30, 2021 | 179.34 | 180.44 | 176.97 | 178.06 | 1,345,248 | -1.53(-0.85%) |
Apr 29, 2021 | 177.23 | 179.95 | 176.86 | 179.60 | 1,431,339 | +2.39(+1.35%) |
Apr 28, 2021 | 180.40 | 180.40 | 176.04 | 177.21 | 1,942,100 | -3.31(-1.84%) |
Apr 27, 2021 | 179.96 | 180.86 | 179.47 | 180.52 | 1,984,414 | +0.08(+0.04%) |
Apr 26, 2021 | 183.65 | 183.65 | 180.02 | 180.44 | 1,025,925 | -2.31(-1.26%) |
Apr 23, 2021 | 181.81 | 183.82 | 180.89 | 182.75 | 1,197,099 | +1.04(+0.57%) |
Apr 22, 2021 | 181.87 | 182.75 | 181.22 | 181.71 | 1,318,746 | -0.74(-0.41%) |
Apr 21, 2021 | 181.94 | 183.41 | 181.33 | 182.45 | 1,188,874 | +0.75(+0.41%) |
Apr 20, 2021 | 181.24 | 182.42 | 180.52 | 181.70 | 1,013,777 | +0.47(+0.26%) |
Apr 19, 2021 | 182.61 | 183.14 | 179.97 | 181.24 | 1,202,982 | -1.75(-0.96%) |
Apr 16, 2021 | 180.92 | 183.84 | 180.86 | 182.99 | 1,442,010 | +3.11(+1.73%) |
Apr 15, 2021 | 182.29 | 183.34 | 179.20 | 179.88 | 2,388,033 | -2.40(-1.32%) |
Apr 14, 2021 | 180.74 | 182.80 | 180.12 | 182.28 | 951,983 | +0.80(+0.44%) |
Apr 13, 2021 | 179.16 | 182.85 | 178.57 | 181.47 | 1,553,590 | +1.02(+0.57%) |
Apr 12, 2021 | 179.82 | 181.01 | 179.50 | 180.45 | 1,470,773 | +0.06(+0.03%) |
Apr 09, 2021 | 179.84 | 180.70 | 178.54 | 180.39 | 1,193,469 | +1.67(+0.93%) |
Apr 08, 2021 | 180.32 | 180.94 | 177.91 | 178.72 | 1,349,520 | -1.41(-0.78%) |
Apr 07, 2021 | 180.55 | 181.49 | 178.94 | 180.13 | 1,247,043 | -0.66(-0.37%) |
Apr 06, 2021 | 184.48 | 184.59 | 180.18 | 180.80 | 1,265,890 | -2.07(-1.13%) |
Apr 05, 2021 | 182.47 | 183.69 | 181.75 | 182.87 | 1,216,056 | +1.19(+0.66%) |