Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 186.01 | 186.31 | 182.06 | 183.18 | 875,081 | -3.20(-1.72%) |
Jun 29, 2021 | 187.00 | 188.90 | 184.40 | 186.38 | 990,678 | -0.22(-0.12%) |
Jun 28, 2021 | 190.00 | 192.89 | 183.49 | 186.60 | 1,081,548 | -2.86(-1.51%) |
Jun 25, 2021 | 188.93 | 189.75 | 180.99 | 189.46 | 2,053,653 | +2.23(+1.19%) |
Jun 24, 2021 | 190.00 | 192.50 | 185.50 | 187.23 | 1,101,394 | -2.74(-1.44%) |
Jun 23, 2021 | 186.61 | 191.80 | 186.55 | 189.97 | 661,916 | +3.36(+1.80%) |
Jun 22, 2021 | 181.00 | 188.51 | 180.50 | 186.61 | 857,915 | +5.38(+2.97%) |
Jun 21, 2021 | 175.71 | 184.76 | 173.52 | 181.23 | 1,281,551 | +2.73(+1.53%) |
Jun 18, 2021 | 170.08 | 179.85 | 169.50 | 178.50 | 1,441,521 | +5.76(+3.33%) |
Jun 17, 2021 | 162.00 | 173.66 | 161.75 | 172.74 | 1,457,658 | +10.12(+6.22%) |
Jun 16, 2021 | 159.40 | 163.97 | 157.37 | 162.62 | 1,274,798 | +3.22(+2.02%) |
Jun 15, 2021 | 155.78 | 159.70 | 153.78 | 159.40 | 1,155,557 | +2.35(+1.50%) |
Jun 14, 2021 | 157.72 | 159.10 | 155.91 | 157.05 | 776,611 | -0.29(-0.18%) |
Jun 11, 2021 | 155.08 | 157.54 | 153.13 | 157.34 | 774,769 | +1.41(+0.90%) |
Jun 10, 2021 | 154.36 | 156.68 | 152.50 | 155.93 | 636,195 | +0.96(+0.62%) |
Jun 09, 2021 | 161.58 | 163.30 | 154.78 | 154.97 | 902,309 | -5.68(-3.54%) |
Jun 08, 2021 | 154.84 | 161.29 | 153.98 | 160.65 | 1,323,994 | +6.66(+4.32%) |
Jun 07, 2021 | 147.51 | 154.99 | 146.60 | 153.99 | 804,286 | +5.51(+3.71%) |
Jun 04, 2021 | 148.77 | 150.80 | 147.75 | 148.48 | 740,754 | +2.09(+1.43%) |
Jun 03, 2021 | 152.29 | 153.11 | 146.39 | 146.39 | 1,110,792 | -9.55(-6.12%) |
Jun 02, 2021 | 151.00 | 156.15 | 150.27 | 155.94 | 1,000,380 | +4.35(+2.87%) |
Jun 01, 2021 | 148.93 | 153.46 | 144.34 | 151.59 | 929,517 | +2.67(+1.79%) |
May 28, 2021 | 149.00 | 154.00 | 148.20 | 148.92 | 1,309,616 | +1.52(+1.03%) |
May 27, 2021 | 147.91 | 148.98 | 144.34 | 147.40 | 1,696,815 | -2.10(-1.40%) |
May 26, 2021 | 147.50 | 150.60 | 146.95 | 149.50 | 1,965,748 | +3.25(+2.22%) |
May 25, 2021 | 148.17 | 148.74 | 143.52 | 146.25 | 1,514,986 | -2.43(-1.63%) |
May 24, 2021 | 147.85 | 150.13 | 145.12 | 148.68 | 2,155,516 | +3.13(+2.15%) |
May 21, 2021 | 147.48 | 147.74 | 143.48 | 145.55 | 1,570,193 | -0.20(-0.14%) |
May 20, 2021 | 143.78 | 147.71 | 142.66 | 145.75 | 1,361,202 | +5.45(+3.88%) |
May 19, 2021 | 137.53 | 142.16 | 135.92 | 140.30 | 1,476,592 | -1.98(-1.39%) |
May 18, 2021 | 140.00 | 144.61 | 137.51 | 142.28 | 1,151,472 | +4.13(+2.99%) |
May 17, 2021 | 138.35 | 140.79 | 136.24 | 138.15 | 1,132,544 | -2.28(-1.62%) |
May 14, 2021 | 135.78 | 141.33 | 133.20 | 140.43 | 1,229,568 | +6.57(+4.91%) |
May 13, 2021 | 141.28 | 144.10 | 130.59 | 133.86 | 1,154,552 | -5.46(-3.92%) |
May 12, 2021 | 142.26 | 145.99 | 137.74 | 139.32 | 1,624,457 | -7.68(-5.22%) |
May 11, 2021 | 135.38 | 148.65 | 134.10 | 147.00 | 2,307,187 | +4.93(+3.47%) |
May 10, 2021 | 150.79 | 150.79 | 139.85 | 142.07 | 1,755,470 | -12.16(-7.88%) |
May 07, 2021 | 152.29 | 157.56 | 147.01 | 154.23 | 3,917,077 | +23.90(+18.34%) |
May 06, 2021 | 137.35 | 137.81 | 128.00 | 130.33 | 2,363,327 | -9.04(-6.49%) |
May 05, 2021 | 143.38 | 151.28 | 136.60 | 139.37 | 1,066,887 | -6.89(-4.71%) |
May 04, 2021 | 150.00 | 151.72 | 141.14 | 146.26 | 2,232,073 | -7.58(-4.93%) |
May 03, 2021 | 155.88 | 159.68 | 152.60 | 153.84 | 760,090 | -0.79(-0.51%) |
Apr 30, 2021 | 155.00 | 158.05 | 153.62 | 154.63 | 1,156,700 | -0.52(-0.34%) |
Apr 29, 2021 | 163.61 | 164.23 | 150.05 | 155.15 | 1,063,163 | -7.28(-4.48%) |
Apr 28, 2021 | 161.51 | 166.70 | 160.62 | 162.43 | 796,974 | -0.86(-0.53%) |
Apr 27, 2021 | 166.01 | 167.46 | 162.30 | 163.29 | 493,405 | -3.47(-2.08%) |
Apr 26, 2021 | 161.06 | 167.00 | 159.17 | 166.76 | 483,801 | +6.77(+4.23%) |
Apr 23, 2021 | 154.88 | 160.53 | 154.78 | 159.99 | 495,700 | +6.67(+4.35%) |
Apr 22, 2021 | 153.00 | 158.96 | 151.20 | 153.32 | 670,057 | +1.16(+0.76%) |
Apr 21, 2021 | 148.00 | 152.16 | 146.55 | 152.16 | 786,921 | +3.23(+2.17%) |
Apr 20, 2021 | 153.83 | 155.59 | 146.69 | 148.93 | 754,405 | -4.46(-2.91%) |
Apr 19, 2021 | 160.08 | 163.13 | 152.83 | 153.39 | 722,167 | -7.34(-4.57%) |
Apr 16, 2021 | 164.49 | 164.49 | 157.29 | 160.73 | 476,800 | -3.43(-2.09%) |
Apr 15, 2021 | 164.95 | 166.73 | 160.09 | 164.16 | 1,033,819 | +3.14(+1.95%) |
Apr 14, 2021 | 163.00 | 167.46 | 160.52 | 161.02 | 1,554,447 | -1.29(-0.79%) |
Apr 13, 2021 | 155.21 | 162.75 | 155.01 | 162.31 | 1,178,322 | +8.69(+5.66%) |
Apr 12, 2021 | 155.52 | 155.52 | 149.39 | 153.62 | 710,796 | -3.09(-1.97%) |
Apr 09, 2021 | 157.84 | 157.84 | 152.23 | 156.71 | 895,300 | -1.13(-0.72%) |
Apr 08, 2021 | 154.67 | 158.84 | 153.34 | 157.84 | 1,083,994 | +6.37(+4.21%) |
Apr 07, 2021 | 151.24 | 152.00 | 148.00 | 151.47 | 774,410 | -0.79(-0.52%) |
Apr 06, 2021 | 148.21 | 153.24 | 146.37 | 152.26 | 807,782 | +5.02(+3.41%) |
Apr 05, 2021 | 151.74 | 152.06 | 143.33 | 147.24 | 1,002,950 | -2.63(-1.75%) |