Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 152.80 | 161.10 | 151.00 | 160.50 | 23,228 | +6.20(+4.02%) |
Jun 29, 2021 | 152.60 | 157.80 | 148.81 | 154.30 | 27,404 | -4.90(-3.08%) |
Jun 28, 2021 | 168.30 | 168.30 | 154.61 | 159.20 | 37,731 | -7.10(-4.27%) |
Jun 25, 2021 | 173.80 | 174.20 | 163.20 | 166.30 | 26,195 | -2.20(-1.31%) |
Jun 24, 2021 | 169.90 | 171.40 | 164.80 | 168.50 | 25,565 | +1.40(+0.84%) |
Jun 23, 2021 | 174.80 | 178.11 | 165.20 | 167.10 | 29,830 | -3.00(-1.76%) |
Jun 22, 2021 | 170.00 | 171.99 | 166.50 | 170.10 | 17,004 | -3.80(-2.19%) |
Jun 21, 2021 | 171.70 | 174.70 | 164.60 | 173.90 | 34,753 | +9.10(+5.52%) |
Jun 18, 2021 | 177.20 | 179.10 | 163.75 | 164.80 | 45,985 | -12.40(-7.00%) |
Jun 17, 2021 | 189.60 | 194.70 | 174.10 | 177.20 | 100,371 | -30.00(-14.48%) |
Jun 16, 2021 | 224.20 | 227.00 | 206.30 | 207.20 | 24,080 | -15.40(-6.92%) |
Jun 15, 2021 | 230.10 | 231.00 | 217.89 | 222.60 | 12,888 | -8.90(-3.84%) |
Jun 14, 2021 | 220.60 | 234.00 | 218.10 | 231.50 | 15,918 | -6.30(-2.65%) |
Jun 11, 2021 | 242.60 | 244.30 | 232.20 | 237.80 | 14,130 | -9.70(-3.92%) |
Jun 10, 2021 | 230.20 | 247.50 | 227.60 | 247.50 | 15,279 | +17.80(+7.75%) |
Jun 09, 2021 | 232.60 | 237.80 | 228.70 | 229.70 | 16,248 | -2.80(-1.20%) |
Jun 08, 2021 | 237.50 | 239.70 | 230.20 | 232.50 | 14,034 | -8.90(-3.69%) |
Jun 07, 2021 | 238.60 | 242.60 | 233.00 | 241.40 | 11,921 | -2.60(-1.07%) |
Jun 04, 2021 | 242.20 | 246.30 | 238.00 | 244.00 | 19,725 | +10.00(+4.27%) |
Jun 03, 2021 | 246.00 | 246.00 | 229.60 | 234.00 | 34,976 | -28.50(-10.86%) |
Jun 02, 2021 | 262.50 | 265.80 | 257.30 | 262.50 | 13,457 | +2.20(+0.85%) |
Jun 01, 2021 | 264.20 | 268.10 | 254.51 | 260.30 | 17,732 | +0.30(+0.12%) |
May 28, 2021 | 248.10 | 260.00 | 245.21 | 260.00 | 10,902 | +6.90(+2.73%) |
May 27, 2021 | 250.92 | 256.10 | 248.40 | 253.10 | 12,266 | -5.30(-2.05%) |
May 26, 2021 | 262.20 | 268.55 | 252.80 | 258.40 | 14,202 | -0.60(-0.23%) |
May 25, 2021 | 256.70 | 262.80 | 246.40 | 259.00 | 21,075 | +0.90(+0.35%) |
May 24, 2021 | 255.90 | 260.80 | 252.50 | 258.10 | 15,738 | +4.70(+1.85%) |
May 21, 2021 | 265.00 | 265.00 | 246.11 | 253.40 | 15,218 | -4.80(-1.86%) |
May 20, 2021 | 248.80 | 262.40 | 247.00 | 258.20 | 18,656 | +10.00(+4.03%) |
May 19, 2021 | 252.80 | 268.60 | 238.60 | 248.20 | 43,830 | -11.00(-4.24%) |
May 18, 2021 | 263.70 | 264.70 | 247.40 | 259.20 | 27,434 | -0.70(-0.27%) |
May 17, 2021 | 235.00 | 263.80 | 231.30 | 259.90 | 46,658 | +32.90(+14.49%) |
May 14, 2021 | 219.10 | 227.50 | 215.60 | 227.00 | 13,474 | +15.50(+7.33%) |
May 13, 2021 | 209.30 | 214.10 | 202.90 | 211.50 | 14,843 | -1.00(-0.47%) |
May 12, 2021 | 223.30 | 227.50 | 208.80 | 212.50 | 19,809 | -15.60(-6.84%) |
May 11, 2021 | 207.10 | 228.10 | 203.70 | 228.10 | 14,392 | +6.60(+2.98%) |
May 10, 2021 | 234.60 | 237.50 | 219.80 | 221.50 | 22,248 | -2.90(-1.29%) |
May 07, 2021 | 222.10 | 225.80 | 216.00 | 224.40 | 24,556 | +10.90(+5.11%) |
May 06, 2021 | 197.90 | 217.40 | 197.90 | 213.50 | 38,508 | +19.90(+10.28%) |
May 05, 2021 | 190.80 | 193.60 | 185.30 | 193.60 | 12,489 | +3.80(+2.00%) |
May 04, 2021 | 196.20 | 206.25 | 183.80 | 189.80 | 35,994 | -7.70(-3.90%) |
May 03, 2021 | 185.50 | 199.40 | 184.45 | 197.50 | 22,710 | +21.60(+12.28%) |
Apr 30, 2021 | 181.90 | 183.40 | 175.40 | 175.90 | 11,780 | -7.30(-3.98%) |
Apr 29, 2021 | 187.00 | 188.40 | 176.50 | 183.20 | 27,345 | -13.50(-6.86%) |
Apr 28, 2021 | 184.50 | 198.10 | 181.50 | 196.70 | 15,785 | +4.50(+2.34%) |
Apr 27, 2021 | 202.50 | 204.30 | 190.50 | 192.20 | 11,332 | -11.20(-5.51%) |
Apr 26, 2021 | 204.30 | 205.42 | 199.60 | 203.40 | 9,583 | -2.10(-1.02%) |
Apr 23, 2021 | 212.10 | 213.60 | 202.50 | 205.50 | 17,090 | -2.90(-1.39%) |
Apr 22, 2021 | 213.60 | 215.20 | 202.95 | 208.40 | 26,842 | -10.10(-4.62%) |
Apr 21, 2021 | 208.60 | 218.50 | 205.80 | 218.50 | 23,642 | +11.50(+5.56%) |
Apr 20, 2021 | 197.50 | 207.80 | 197.50 | 207.00 | 18,628 | +6.40(+3.19%) |
Apr 19, 2021 | 202.10 | 206.29 | 197.10 | 200.60 | 20,210 | -6.40(-3.09%) |
Apr 16, 2021 | 206.00 | 207.50 | 201.00 | 207.00 | 19,590 | +7.00(+3.50%) |
Apr 15, 2021 | 186.10 | 204.20 | 186.10 | 200.00 | 43,234 | +17.80(+9.77%) |
Apr 14, 2021 | 183.20 | 185.60 | 177.50 | 182.20 | 11,090 | -2.30(-1.25%) |
Apr 13, 2021 | 180.30 | 187.50 | 180.20 | 184.50 | 11,226 | +9.10(+5.19%) |
Apr 12, 2021 | 182.90 | 182.90 | 172.00 | 175.40 | 17,676 | -11.90(-6.35%) |
Apr 09, 2021 | 183.50 | 188.70 | 175.60 | 187.30 | 12,660 | -0.70(-0.37%) |
Apr 08, 2021 | 183.20 | 189.60 | 182.80 | 188.00 | 22,683 | +13.20(+7.55%) |
Apr 07, 2021 | 177.10 | 180.00 | 172.65 | 174.80 | 14,582 | -6.20(-3.43%) |
Apr 06, 2021 | 175.30 | 184.50 | 175.10 | 181.00 | 20,196 | +9.40(+5.48%) |
Apr 05, 2021 | 167.20 | 175.40 | 164.20 | 171.60 | 15,083 | +2.10(+1.24%) |