Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 193.07 | 195.00 | 189.15 | 189.73 | 404,538 | -2.66(-1.38%) |
Jun 29, 2021 | 202.84 | 203.74 | 191.05 | 192.39 | 440,015 | -9.10(-4.52%) |
Jun 28, 2021 | 197.21 | 201.99 | 195.04 | 201.49 | 332,327 | +7.40(+3.81%) |
Jun 25, 2021 | 193.14 | 200.41 | 192.74 | 194.09 | 892,896 | +1.35(+0.70%) |
Jun 24, 2021 | 197.03 | 201.12 | 192.35 | 192.74 | 290,390 | -1.43(-0.74%) |
Jun 23, 2021 | 193.58 | 196.56 | 190.54 | 194.17 | 234,639 | -0.40(-0.21%) |
Jun 22, 2021 | 194.79 | 197.84 | 191.68 | 194.57 | 345,289 | -1.47(-0.75%) |
Jun 21, 2021 | 191.38 | 198.46 | 187.00 | 196.04 | 277,842 | +7.87(+4.18%) |
Jun 18, 2021 | 182.19 | 189.46 | 181.37 | 188.17 | 516,228 | -0.10(-0.05%) |
Jun 17, 2021 | 190.09 | 193.17 | 175.05 | 188.27 | 514,531 | -5.42(-2.80%) |
Jun 16, 2021 | 190.65 | 195.92 | 189.10 | 193.69 | 442,425 | +3.04(+1.59%) |
Jun 15, 2021 | 188.57 | 190.96 | 185.06 | 190.65 | 250,687 | +2.94(+1.57%) |
Jun 14, 2021 | 184.00 | 189.86 | 182.77 | 187.71 | 383,983 | +8.75(+4.89%) |
Jun 11, 2021 | 173.93 | 179.29 | 172.30 | 178.96 | 240,103 | +5.50(+3.17%) |
Jun 10, 2021 | 171.09 | 175.00 | 169.63 | 173.46 | 195,019 | +2.37(+1.39%) |
Jun 09, 2021 | 176.26 | 176.57 | 170.68 | 171.09 | 336,130 | -5.05(-2.87%) |
Jun 08, 2021 | 177.37 | 178.59 | 173.85 | 176.14 | 318,987 | -0.08(-0.05%) |
Jun 07, 2021 | 171.89 | 179.82 | 169.55 | 176.22 | 638,818 | +6.67(+3.93%) |
Jun 04, 2021 | 171.96 | 173.67 | 169.22 | 169.55 | 278,726 | +0.34(+0.20%) |
Jun 03, 2021 | 169.50 | 172.00 | 167.00 | 169.21 | 244,783 | -1.87(-1.09%) |
Jun 02, 2021 | 179.82 | 179.82 | 169.08 | 171.08 | 347,660 | -9.23(-5.12%) |
Jun 01, 2021 | 180.93 | 181.98 | 176.34 | 180.31 | 194,377 | +0.41(+0.23%) |
May 28, 2021 | 177.00 | 182.28 | 175.73 | 179.90 | 373,061 | +4.28(+2.44%) |
May 27, 2021 | 173.49 | 176.50 | 168.34 | 175.62 | 314,575 | +3.91(+2.28%) |
May 26, 2021 | 176.18 | 176.74 | 166.62 | 171.71 | 426,792 | -4.47(-2.54%) |
May 25, 2021 | 174.42 | 177.97 | 172.01 | 176.18 | 258,467 | +1.88(+1.08%) |
May 24, 2021 | 171.48 | 177.55 | 170.00 | 174.30 | 317,775 | +5.40(+3.20%) |
May 21, 2021 | 170.00 | 173.59 | 165.31 | 168.90 | 365,604 | +0.03(+0.02%) |
May 20, 2021 | 161.40 | 169.53 | 158.32 | 168.87 | 401,403 | +7.82(+4.86%) |
May 19, 2021 | 156.37 | 162.45 | 153.13 | 161.05 | 370,004 | +1.78(+1.12%) |
May 18, 2021 | 158.39 | 162.25 | 153.00 | 159.27 | 341,017 | +1.79(+1.14%) |
May 17, 2021 | 149.35 | 158.37 | 149.24 | 157.48 | 239,400 | +7.09(+4.71%) |
May 14, 2021 | 145.76 | 152.08 | 145.60 | 150.39 | 385,899 | +1.89(+1.27%) |
May 13, 2021 | 148.66 | 153.68 | 143.42 | 148.50 | 529,148 | +1.38(+0.94%) |
May 12, 2021 | 154.66 | 157.65 | 146.07 | 147.12 | 571,647 | -11.67(-7.35%) |
May 11, 2021 | 143.29 | 167.90 | 142.00 | 158.79 | 1,452,217 | +23.99(+17.80%) |
May 10, 2021 | 148.17 | 148.17 | 133.74 | 134.80 | 507,563 | -13.07(-8.84%) |
May 07, 2021 | 148.49 | 153.47 | 146.69 | 147.87 | 217,405 | +2.98(+2.06%) |
May 06, 2021 | 147.14 | 147.92 | 138.21 | 144.89 | 383,676 | -3.57(-2.40%) |
May 05, 2021 | 154.87 | 154.87 | 147.52 | 148.46 | 192,582 | -1.82(-1.21%) |
May 04, 2021 | 155.17 | 156.00 | 147.31 | 150.28 | 404,877 | -7.37(-4.67%) |
May 03, 2021 | 165.76 | 165.76 | 154.92 | 157.65 | 316,404 | -5.81(-3.55%) |
Apr 30, 2021 | 160.38 | 165.20 | 160.22 | 163.46 | 227,600 | +0.93(+0.57%) |
Apr 29, 2021 | 169.00 | 169.00 | 160.55 | 162.53 | 207,697 | -4.04(-2.43%) |
Apr 28, 2021 | 157.53 | 167.06 | 151.69 | 166.57 | 311,912 | +7.53(+4.73%) |
Apr 27, 2021 | 162.49 | 164.29 | 157.94 | 159.04 | 270,742 | -3.59(-2.21%) |
Apr 26, 2021 | 161.09 | 163.06 | 156.09 | 162.63 | 311,662 | +3.25(+2.04%) |
Apr 23, 2021 | 158.31 | 162.58 | 157.01 | 159.38 | 265,500 | +1.07(+0.68%) |
Apr 22, 2021 | 153.87 | 161.25 | 152.46 | 158.31 | 452,698 | +4.83(+3.15%) |
Apr 21, 2021 | 140.09 | 154.23 | 137.55 | 153.48 | 454,473 | +13.90(+9.96%) |
Apr 20, 2021 | 140.60 | 142.90 | 135.00 | 139.58 | 285,465 | -0.81(-0.58%) |
Apr 19, 2021 | 135.65 | 140.39 | 133.56 | 140.39 | 381,683 | +2.12(+1.53%) |
Apr 16, 2021 | 140.00 | 141.41 | 136.01 | 138.27 | 463,000 | -1.73(-1.24%) |
Apr 15, 2021 | 139.67 | 142.11 | 137.23 | 140.00 | 262,429 | +2.03(+1.47%) |
Apr 14, 2021 | 141.22 | 146.07 | 137.27 | 137.97 | 572,105 | -3.43(-2.43%) |
Apr 13, 2021 | 131.62 | 142.32 | 130.79 | 141.40 | 755,509 | +9.86(+7.50%) |
Apr 12, 2021 | 135.98 | 136.91 | 130.05 | 131.54 | 484,193 | -5.47(-3.99%) |
Apr 09, 2021 | 139.68 | 139.80 | 136.52 | 137.01 | 368,600 | -0.98(-0.71%) |
Apr 08, 2021 | 133.90 | 138.70 | 131.63 | 137.99 | 345,152 | +6.01(+4.55%) |
Apr 07, 2021 | 132.07 | 134.53 | 130.39 | 131.98 | 265,655 | -0.39(-0.29%) |
Apr 06, 2021 | 132.82 | 136.70 | 130.06 | 132.37 | 635,347 | -0.81(-0.61%) |
Apr 05, 2021 | 132.75 | 134.57 | 130.64 | 133.18 | 312,976 | +1.73(+1.32%) |