Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 176.46 | 177.77 | 173.81 | 176.99 | 403,050 | -0.88(-0.49%) |
Jun 29, 2021 | 170.67 | 177.98 | 170.00 | 177.87 | 331,021 | +5.51(+3.20%) |
Jun 28, 2021 | 174.03 | 176.83 | 172.21 | 172.36 | 322,653 | -1.35(-0.78%) |
Jun 25, 2021 | 174.72 | 177.21 | 172.47 | 173.71 | 684,654 | -0.36(-0.21%) |
Jun 24, 2021 | 163.89 | 174.21 | 162.53 | 174.07 | 776,339 | +12.74(+7.90%) |
Jun 23, 2021 | 161.00 | 163.14 | 158.88 | 161.33 | 187,502 | +0.87(+0.54%) |
Jun 22, 2021 | 157.74 | 160.96 | 157.30 | 160.46 | 281,948 | +1.58(+0.99%) |
Jun 21, 2021 | 155.69 | 159.58 | 154.57 | 158.88 | 272,107 | +1.58(+1.00%) |
Jun 18, 2021 | 159.37 | 160.66 | 154.95 | 157.30 | 1,299,697 | -3.79(-2.35%) |
Jun 17, 2021 | 160.64 | 161.84 | 158.11 | 161.09 | 527,180 | -1.87(-1.15%) |
Jun 16, 2021 | 162.71 | 166.20 | 160.60 | 162.96 | 324,334 | -3.14(-1.89%) |
Jun 15, 2021 | 170.06 | 171.24 | 163.38 | 166.10 | 253,505 | -3.90(-2.29%) |
Jun 14, 2021 | 171.56 | 172.46 | 167.28 | 170.00 | 248,345 | +0.37(+0.22%) |
Jun 11, 2021 | 171.97 | 171.97 | 168.13 | 169.63 | 202,209 | -3.21(-1.86%) |
Jun 10, 2021 | 171.25 | 174.37 | 168.34 | 172.84 | 274,943 | +1.50(+0.88%) |
Jun 09, 2021 | 172.19 | 179.28 | 170.17 | 171.34 | 545,685 | +2.27(+1.34%) |
Jun 08, 2021 | 172.90 | 172.90 | 166.60 | 169.07 | 304,387 | -2.21(-1.29%) |
Jun 07, 2021 | 169.82 | 174.49 | 165.69 | 171.28 | 684,848 | -0.19(-0.11%) |
Jun 04, 2021 | 177.84 | 177.84 | 171.34 | 171.47 | 367,489 | -4.77(-2.71%) |
Jun 03, 2021 | 173.09 | 178.41 | 171.59 | 176.24 | 270,843 | -0.55(-0.31%) |
Jun 02, 2021 | 180.88 | 181.92 | 174.03 | 176.79 | 574,538 | -3.21(-1.78%) |
Jun 01, 2021 | 177.91 | 181.10 | 171.75 | 180.00 | 725,361 | +2.34(+1.32%) |
May 28, 2021 | 170.06 | 178.31 | 168.85 | 177.66 | 475,262 | +8.48(+5.01%) |
May 27, 2021 | 164.00 | 169.57 | 161.89 | 169.18 | 556,298 | +4.59(+2.79%) |
May 26, 2021 | 161.37 | 165.24 | 157.95 | 164.59 | 299,995 | +7.35(+4.67%) |
May 25, 2021 | 161.66 | 164.81 | 156.04 | 157.24 | 300,878 | -5.40(-3.32%) |
May 24, 2021 | 162.37 | 172.91 | 162.31 | 162.64 | 913,733 | -2.11(-1.28%) |
May 21, 2021 | 162.19 | 164.99 | 160.30 | 164.75 | 387,378 | +2.56(+1.58%) |
May 20, 2021 | 159.44 | 165.43 | 157.32 | 162.19 | 335,181 | +3.93(+2.48%) |
May 19, 2021 | 154.01 | 159.41 | 153.80 | 158.26 | 199,114 | +0.68(+0.43%) |
May 18, 2021 | 153.53 | 160.00 | 152.41 | 157.58 | 280,083 | +3.59(+2.33%) |
May 17, 2021 | 150.69 | 155.55 | 147.83 | 153.99 | 258,293 | +1.06(+0.69%) |
May 14, 2021 | 152.51 | 154.38 | 149.66 | 152.93 | 225,361 | +1.25(+0.82%) |
May 13, 2021 | 148.55 | 153.12 | 145.30 | 151.68 | 485,493 | +6.12(+4.20%) |
May 12, 2021 | 147.94 | 153.10 | 144.15 | 145.56 | 804,204 | -4.50(-3.00%) |
May 11, 2021 | 144.71 | 152.06 | 142.50 | 150.06 | 459,754 | +0.61(+0.41%) |
May 10, 2021 | 157.20 | 157.20 | 147.40 | 149.45 | 709,872 | -8.69(-5.50%) |
May 07, 2021 | 155.72 | 159.74 | 154.19 | 158.14 | 586,076 | +2.56(+1.65%) |
May 06, 2021 | 152.74 | 155.98 | 151.31 | 155.58 | 540,744 | +4.12(+2.72%) |
May 05, 2021 | 157.16 | 159.83 | 150.28 | 151.46 | 676,834 | -4.55(-2.92%) |
May 04, 2021 | 162.93 | 170.02 | 154.83 | 156.01 | 657,963 | -5.06(-3.14%) |
May 03, 2021 | 168.16 | 172.15 | 158.04 | 161.07 | 417,328 | -5.14(-3.09%) |
Apr 30, 2021 | 166.05 | 170.50 | 164.05 | 166.21 | 421,500 | -2.05(-1.22%) |
Apr 29, 2021 | 175.00 | 176.67 | 166.35 | 168.26 | 420,728 | -8.41(-4.76%) |
Apr 28, 2021 | 176.70 | 177.89 | 175.01 | 176.67 | 353,055 | -0.52(-0.29%) |
Apr 27, 2021 | 175.43 | 177.84 | 173.52 | 177.19 | 394,206 | +3.28(+1.89%) |
Apr 26, 2021 | 168.40 | 176.16 | 168.40 | 173.91 | 1,256,193 | +0.84(+0.49%) |
Apr 23, 2021 | 166.47 | 174.17 | 165.91 | 173.07 | 926,900 | +8.59(+5.22%) |
Apr 22, 2021 | 159.13 | 165.74 | 156.48 | 164.48 | 968,261 | +7.01(+4.45%) |
Apr 21, 2021 | 161.99 | 162.27 | 155.42 | 157.47 | 1,158,313 | +6.70(+4.44%) |
Apr 20, 2021 | 150.20 | 153.50 | 137.38 | 150.77 | 1,257,148 | -13.56(-8.25%) |
Apr 19, 2021 | 163.00 | 165.13 | 162.02 | 164.33 | 504,710 | +0.04(+0.02%) |
Apr 16, 2021 | 163.50 | 164.79 | 161.35 | 164.29 | 355,400 | +0.69(+0.42%) |
Apr 15, 2021 | 165.70 | 167.11 | 161.35 | 163.60 | 261,746 | -1.23(-0.75%) |
Apr 14, 2021 | 159.01 | 168.95 | 158.91 | 164.83 | 731,719 | +3.54(+2.19%) |
Apr 13, 2021 | 150.00 | 161.64 | 145.92 | 161.29 | 1,578,071 | +29.24(+22.14%) |
Apr 12, 2021 | 132.30 | 132.30 | 124.86 | 132.05 | 778,205 | -0.58(-0.44%) |
Apr 09, 2021 | 132.11 | 134.31 | 130.14 | 132.63 | 353,600 | -0.25(-0.19%) |
Apr 08, 2021 | 137.25 | 138.48 | 131.09 | 132.88 | 477,013 | -2.40(-1.77%) |
Apr 07, 2021 | 130.15 | 136.22 | 130.04 | 135.28 | 923,156 | +7.59(+5.94%) |
Apr 06, 2021 | 123.37 | 129.66 | 122.65 | 127.69 | 288,856 | +2.58(+2.06%) |
Apr 05, 2021 | 132.41 | 132.92 | 124.10 | 125.11 | 382,147 | -5.85(-4.47%) |