Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 171.73 | 173.03 | 170.32 | 172.71 | 409,314 | +0.23(+0.14%) |
Jun 29, 2021 | 172.81 | 173.81 | 171.44 | 172.48 | 286,231 | +0.45(+0.26%) |
Jun 28, 2021 | 171.43 | 172.65 | 170.13 | 172.03 | 362,707 | +1.66(+0.97%) |
Jun 25, 2021 | 172.78 | 173.01 | 169.76 | 170.37 | 588,394 | -2.38(-1.37%) |
Jun 24, 2021 | 173.63 | 174.49 | 171.11 | 172.75 | 452,022 | +0.25(+0.15%) |
Jun 23, 2021 | 177.06 | 178.15 | 170.51 | 172.49 | 750,049 | -4.59(-2.59%) |
Jun 22, 2021 | 176.68 | 178.34 | 175.08 | 177.08 | 760,159 | +1.94(+1.10%) |
Jun 21, 2021 | 174.03 | 176.65 | 173.68 | 175.15 | 668,504 | +1.94(+1.12%) |
Jun 18, 2021 | 168.62 | 173.92 | 167.43 | 173.20 | 1,161,988 | +3.15(+1.85%) |
Jun 17, 2021 | 170.41 | 171.93 | 166.99 | 170.06 | 775,588 | -1.40(-0.82%) |
Jun 16, 2021 | 171.49 | 172.87 | 169.33 | 171.46 | 723,155 | +0.53(+0.31%) |
Jun 15, 2021 | 175.14 | 175.29 | 170.40 | 170.93 | 589,084 | -3.28(-1.89%) |
Jun 14, 2021 | 173.02 | 174.88 | 170.50 | 174.21 | 687,599 | +1.12(+0.65%) |
Jun 11, 2021 | 175.81 | 177.61 | 171.62 | 173.09 | 700,860 | -1.54(-0.88%) |
Jun 10, 2021 | 180.56 | 180.56 | 173.92 | 174.63 | 535,637 | -5.36(-2.98%) |
Jun 09, 2021 | 182.63 | 183.98 | 179.85 | 179.99 | 471,892 | -2.28(-1.25%) |
Jun 08, 2021 | 186.27 | 186.27 | 179.31 | 182.27 | 571,617 | -3.15(-1.70%) |
Jun 07, 2021 | 180.88 | 186.59 | 178.86 | 185.42 | 1,009,878 | +4.23(+2.33%) |
Jun 04, 2021 | 182.82 | 183.35 | 177.62 | 181.19 | 653,153 | -0.18(-0.10%) |
Jun 03, 2021 | 186.54 | 186.54 | 180.03 | 181.37 | 894,228 | -5.54(-2.97%) |
Jun 02, 2021 | 192.75 | 192.75 | 186.80 | 186.91 | 711,028 | -3.70(-1.94%) |
Jun 01, 2021 | 197.97 | 197.97 | 190.15 | 190.61 | 482,732 | -5.00(-2.56%) |
May 28, 2021 | 195.26 | 197.27 | 192.33 | 195.61 | 506,710 | +1.70(+0.88%) |
May 27, 2021 | 198.93 | 199.47 | 193.39 | 193.91 | 397,680 | -3.59(-1.82%) |
May 26, 2021 | 194.50 | 197.86 | 193.56 | 197.50 | 242,818 | +3.27(+1.68%) |
May 25, 2021 | 197.21 | 197.53 | 193.77 | 194.24 | 195,347 | -2.35(-1.20%) |
May 24, 2021 | 195.07 | 196.94 | 193.73 | 196.59 | 226,399 | +3.66(+1.90%) |
May 21, 2021 | 194.36 | 196.84 | 192.76 | 192.93 | 230,391 | -0.90(-0.46%) |
May 20, 2021 | 197.34 | 197.68 | 193.76 | 193.82 | 319,375 | -3.55(-1.80%) |
May 19, 2021 | 195.62 | 197.48 | 190.66 | 197.38 | 296,960 | -2.83(-1.41%) |
May 18, 2021 | 205.76 | 206.08 | 199.56 | 200.20 | 411,549 | -5.31(-2.59%) |
May 17, 2021 | 206.37 | 206.38 | 202.84 | 205.51 | 189,012 | -0.86(-0.42%) |
May 14, 2021 | 205.72 | 207.93 | 205.03 | 206.38 | 227,517 | +1.42(+0.69%) |
May 13, 2021 | 204.99 | 210.23 | 201.30 | 204.96 | 360,538 | +0.06(+0.03%) |
May 12, 2021 | 215.40 | 216.02 | 204.59 | 204.90 | 412,942 | -12.83(-5.89%) |
May 11, 2021 | 211.32 | 218.02 | 209.85 | 217.73 | 363,040 | +0.60(+0.28%) |
May 10, 2021 | 219.04 | 222.39 | 216.45 | 217.13 | 223,050 | -1.92(-0.88%) |
May 07, 2021 | 216.67 | 220.21 | 213.28 | 219.05 | 371,375 | +3.29(+1.53%) |
May 06, 2021 | 217.47 | 217.63 | 211.52 | 215.75 | 429,216 | -1.71(-0.79%) |
May 05, 2021 | 210.62 | 218.41 | 204.62 | 217.47 | 751,570 | +12.90(+6.30%) |
May 04, 2021 | 205.23 | 206.06 | 200.21 | 204.57 | 526,792 | -2.81(-1.35%) |
May 03, 2021 | 208.05 | 210.41 | 205.83 | 207.38 | 344,550 | -0.04(-0.02%) |
Apr 30, 2021 | 211.81 | 212.20 | 207.21 | 207.43 | 711,112 | -5.38(-2.53%) |
Apr 29, 2021 | 214.64 | 214.66 | 210.78 | 212.80 | 215,188 | -0.48(-0.23%) |
Apr 28, 2021 | 212.67 | 213.59 | 211.54 | 213.28 | 284,942 | -0.12(-0.05%) |
Apr 27, 2021 | 213.11 | 213.88 | 210.67 | 213.40 | 208,649 | +1.56(+0.74%) |
Apr 26, 2021 | 209.97 | 212.09 | 209.07 | 211.84 | 261,384 | +2.91(+1.39%) |
Apr 23, 2021 | 207.27 | 210.79 | 205.57 | 208.93 | 250,744 | +3.02(+1.47%) |
Apr 22, 2021 | 207.52 | 208.18 | 202.94 | 205.91 | 292,223 | -1.57(-0.76%) |
Apr 21, 2021 | 203.68 | 208.24 | 203.21 | 207.48 | 279,146 | +3.37(+1.65%) |
Apr 20, 2021 | 209.92 | 210.82 | 202.38 | 204.11 | 407,040 | -5.21(-2.49%) |
Apr 19, 2021 | 213.42 | 214.80 | 206.91 | 209.32 | 395,714 | -4.45(-2.08%) |
Apr 16, 2021 | 211.77 | 215.76 | 210.80 | 213.77 | 379,237 | +3.42(+1.63%) |
Apr 15, 2021 | 218.41 | 219.23 | 209.42 | 210.35 | 364,209 | -6.07(-2.81%) |
Apr 14, 2021 | 215.36 | 219.53 | 215.19 | 216.43 | 594,877 | +0.87(+0.40%) |
Apr 13, 2021 | 223.43 | 224.32 | 214.58 | 215.56 | 400,102 | -8.96(-3.99%) |
Apr 12, 2021 | 223.78 | 227.08 | 223.15 | 224.52 | 331,299 | +1.09(+0.49%) |
Apr 09, 2021 | 224.55 | 226.26 | 222.29 | 223.43 | 390,047 | -1.05(-0.47%) |
Apr 08, 2021 | 223.59 | 228.01 | 220.36 | 224.47 | 363,254 | +2.07(+0.93%) |
Apr 07, 2021 | 224.82 | 226.13 | 221.79 | 222.40 | 285,381 | -1.91(-0.85%) |
Apr 06, 2021 | 226.13 | 227.50 | 223.65 | 224.31 | 342,481 | -2.37(-1.05%) |
Apr 05, 2021 | 226.13 | 228.23 | 223.00 | 226.68 | 363,847 | +2.35(+1.05%) |