Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 173.45 | 174.77 | 172.03 | 174.44 | 405,248 | +0.24(+0.14%) |
Jun 29, 2021 | 174.54 | 175.55 | 173.16 | 174.21 | 283,388 | +0.45(+0.26%) |
Jun 28, 2021 | 173.15 | 174.38 | 171.83 | 173.75 | 359,104 | +1.67(+0.97%) |
Jun 25, 2021 | 174.51 | 174.74 | 171.46 | 172.08 | 582,549 | -2.40(-1.38%) |
Jun 24, 2021 | 175.37 | 176.24 | 172.82 | 174.48 | 447,532 | +0.26(+0.15%) |
Jun 23, 2021 | 178.83 | 179.93 | 172.22 | 174.22 | 742,598 | -4.64(-2.59%) |
Jun 22, 2021 | 178.45 | 180.13 | 176.83 | 178.86 | 752,607 | +1.95(+1.10%) |
Jun 21, 2021 | 175.78 | 178.42 | 175.42 | 176.91 | 661,864 | +1.96(+1.12%) |
Jun 18, 2021 | 170.31 | 175.66 | 169.11 | 174.94 | 1,150,446 | +3.18(+1.85%) |
Jun 17, 2021 | 172.12 | 173.65 | 168.66 | 171.76 | 767,884 | -1.42(-0.82%) |
Jun 16, 2021 | 173.21 | 174.61 | 171.03 | 173.18 | 715,971 | +0.54(+0.31%) |
Jun 15, 2021 | 176.90 | 177.05 | 172.11 | 172.64 | 583,232 | -3.32(-1.89%) |
Jun 14, 2021 | 174.76 | 176.63 | 172.21 | 175.96 | 680,768 | +1.14(+0.65%) |
Jun 11, 2021 | 177.57 | 179.40 | 173.34 | 174.82 | 693,898 | -1.55(-0.88%) |
Jun 10, 2021 | 182.37 | 182.37 | 175.67 | 176.38 | 530,316 | -5.42(-2.98%) |
Jun 09, 2021 | 184.46 | 185.83 | 181.65 | 181.80 | 467,205 | -2.30(-1.25%) |
Jun 08, 2021 | 188.14 | 188.14 | 181.11 | 184.09 | 565,939 | -3.18(-1.70%) |
Jun 07, 2021 | 182.69 | 188.46 | 180.65 | 187.28 | 999,846 | +4.27(+2.33%) |
Jun 04, 2021 | 184.66 | 185.19 | 179.41 | 183.00 | 646,665 | -0.18(-0.10%) |
Jun 03, 2021 | 188.41 | 188.41 | 181.83 | 183.19 | 885,344 | -5.60(-2.97%) |
Jun 02, 2021 | 194.68 | 194.68 | 188.68 | 188.78 | 703,965 | -3.74(-1.94%) |
Jun 01, 2021 | 199.96 | 199.96 | 192.06 | 192.52 | 477,937 | -5.05(-2.56%) |
May 28, 2021 | 197.22 | 199.25 | 194.26 | 197.57 | 501,677 | +1.72(+0.88%) |
May 27, 2021 | 200.93 | 201.47 | 195.33 | 195.86 | 393,729 | -3.63(-1.82%) |
May 26, 2021 | 196.45 | 199.85 | 195.50 | 199.48 | 240,406 | +3.30(+1.68%) |
May 25, 2021 | 199.18 | 199.51 | 195.71 | 196.18 | 193,406 | -2.38(-1.20%) |
May 24, 2021 | 197.03 | 198.92 | 195.68 | 198.56 | 224,150 | +3.70(+1.90%) |
May 21, 2021 | 196.31 | 198.81 | 194.70 | 194.86 | 228,102 | -0.91(-0.46%) |
May 20, 2021 | 199.32 | 199.66 | 195.70 | 195.77 | 316,202 | -3.59(-1.80%) |
May 19, 2021 | 197.58 | 199.47 | 192.58 | 199.36 | 294,010 | -2.86(-1.41%) |
May 18, 2021 | 207.82 | 208.15 | 201.57 | 202.21 | 407,461 | -5.37(-2.59%) |
May 17, 2021 | 208.44 | 208.46 | 204.88 | 207.58 | 187,135 | -0.87(-0.42%) |
May 14, 2021 | 207.78 | 210.01 | 207.09 | 208.45 | 225,256 | +1.43(+0.69%) |
May 13, 2021 | 207.05 | 212.34 | 203.32 | 207.01 | 356,957 | +0.06(+0.03%) |
May 12, 2021 | 217.56 | 218.19 | 206.65 | 206.95 | 408,840 | -12.96(-5.89%) |
May 11, 2021 | 213.44 | 220.21 | 211.95 | 219.91 | 359,434 | +0.61(+0.28%) |
May 10, 2021 | 221.24 | 224.62 | 218.62 | 219.31 | 220,834 | -1.94(-0.88%) |
May 07, 2021 | 218.84 | 222.42 | 215.43 | 221.24 | 367,686 | +3.33(+1.53%) |
May 06, 2021 | 219.65 | 219.81 | 213.64 | 217.92 | 424,952 | -1.73(-0.79%) |
May 05, 2021 | 212.73 | 220.60 | 206.67 | 219.65 | 744,104 | +13.02(+6.30%) |
May 04, 2021 | 207.29 | 208.13 | 202.22 | 206.62 | 521,559 | -2.84(-1.35%) |
May 03, 2021 | 210.14 | 212.52 | 207.89 | 209.46 | 341,127 | -0.05(-0.02%) |
Apr 30, 2021 | 213.93 | 214.33 | 209.29 | 209.51 | 704,048 | -5.43(-2.53%) |
Apr 29, 2021 | 216.79 | 216.81 | 212.90 | 214.94 | 213,050 | -0.49(-0.23%) |
Apr 28, 2021 | 214.80 | 215.73 | 213.66 | 215.43 | 282,111 | -0.12(-0.05%) |
Apr 27, 2021 | 215.24 | 216.03 | 212.79 | 215.54 | 206,577 | +1.58(+0.74%) |
Apr 26, 2021 | 212.08 | 214.22 | 211.17 | 213.97 | 258,787 | +2.94(+1.39%) |
Apr 23, 2021 | 209.35 | 212.91 | 207.63 | 211.03 | 248,254 | +3.06(+1.47%) |
Apr 22, 2021 | 209.60 | 210.27 | 204.97 | 207.97 | 289,320 | -1.59(-0.76%) |
Apr 21, 2021 | 205.72 | 210.33 | 205.25 | 209.56 | 276,373 | +3.41(+1.65%) |
Apr 20, 2021 | 212.03 | 212.93 | 204.41 | 206.15 | 402,996 | -5.27(-2.49%) |
Apr 19, 2021 | 215.56 | 216.96 | 208.98 | 211.42 | 391,783 | -4.50(-2.08%) |
Apr 16, 2021 | 213.89 | 217.93 | 212.92 | 215.91 | 375,470 | +3.45(+1.63%) |
Apr 15, 2021 | 220.60 | 221.43 | 211.52 | 212.46 | 360,591 | -6.14(-2.81%) |
Apr 14, 2021 | 217.52 | 221.73 | 217.35 | 218.60 | 588,968 | +0.88(+0.40%) |
Apr 13, 2021 | 225.68 | 226.57 | 216.73 | 217.72 | 396,127 | -9.06(-3.99%) |
Apr 12, 2021 | 226.02 | 229.36 | 225.39 | 226.77 | 328,008 | +1.11(+0.49%) |
Apr 09, 2021 | 226.80 | 228.53 | 224.52 | 225.67 | 386,173 | -1.06(-0.47%) |
Apr 08, 2021 | 225.83 | 230.30 | 222.57 | 226.73 | 359,646 | +2.09(+0.93%) |
Apr 07, 2021 | 227.07 | 228.40 | 224.02 | 224.63 | 282,546 | -1.93(-0.85%) |
Apr 06, 2021 | 228.40 | 229.78 | 225.89 | 226.56 | 339,079 | -2.39(-1.05%) |
Apr 05, 2021 | 228.40 | 230.52 | 225.24 | 228.96 | 360,233 | +2.38(+1.05%) |