Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 224.62 | 230.69 | 219.36 | 229.73 | 137,705 | +5.12(+2.28%) |
Jun 29, 2021 | 220.79 | 225.65 | 217.98 | 224.61 | 63,746 | +4.92(+2.24%) |
Jun 28, 2021 | 224.61 | 225.57 | 216.92 | 219.69 | 93,089 | -4.75(-2.12%) |
Jun 25, 2021 | 229.81 | 235.32 | 221.95 | 224.44 | 555,875 | -4.81(-2.10%) |
Jun 24, 2021 | 226.29 | 229.83 | 222.90 | 229.25 | 63,874 | +4.74(+2.11%) |
Jun 23, 2021 | 227.86 | 230.91 | 223.66 | 224.51 | 63,438 | -1.69(-0.75%) |
Jun 22, 2021 | 230.64 | 233.19 | 224.16 | 226.20 | 88,478 | -5.17(-2.23%) |
Jun 21, 2021 | 230.00 | 233.60 | 226.47 | 231.37 | 67,981 | +0.51(+0.22%) |
Jun 18, 2021 | 230.31 | 232.00 | 228.20 | 230.86 | 112,743 | +1.15(+0.50%) |
Jun 17, 2021 | 220.85 | 230.39 | 220.85 | 229.71 | 73,663 | +8.70(+3.94%) |
Jun 16, 2021 | 220.55 | 226.38 | 213.08 | 221.01 | 121,052 | -0.84(-0.38%) |
Jun 15, 2021 | 218.90 | 221.86 | 216.57 | 221.85 | 61,074 | +3.13(+1.43%) |
Jun 14, 2021 | 206.46 | 220.63 | 206.46 | 218.72 | 156,803 | +12.50(+6.06%) |
Jun 11, 2021 | 206.09 | 208.67 | 202.32 | 206.22 | 57,379 | +0.17(+0.08%) |
Jun 10, 2021 | 203.67 | 208.53 | 200.62 | 206.05 | 35,922 | +3.08(+1.52%) |
Jun 09, 2021 | 200.20 | 207.36 | 198.47 | 202.97 | 75,494 | +4.57(+2.30%) |
Jun 08, 2021 | 195.72 | 201.38 | 193.61 | 198.40 | 75,976 | +2.38(+1.21%) |
Jun 07, 2021 | 196.27 | 200.00 | 194.92 | 196.02 | 47,376 | -0.53(-0.27%) |
Jun 04, 2021 | 199.67 | 202.07 | 193.35 | 196.55 | 139,122 | -1.85(-0.93%) |
Jun 03, 2021 | 191.02 | 198.91 | 190.14 | 198.40 | 48,129 | +4.95(+2.56%) |
Jun 02, 2021 | 197.98 | 199.99 | 191.25 | 193.45 | 67,182 | -2.84(-1.45%) |
Jun 01, 2021 | 199.27 | 202.71 | 195.72 | 196.29 | 61,215 | -1.86(-0.94%) |
May 28, 2021 | 200.67 | 204.08 | 197.32 | 198.15 | 37,593 | -1.58(-0.79%) |
May 27, 2021 | 204.86 | 204.86 | 199.21 | 199.73 | 50,248 | -4.01(-1.97%) |
May 26, 2021 | 199.60 | 204.18 | 195.50 | 203.74 | 104,063 | +4.03(+2.02%) |
May 25, 2021 | 205.58 | 207.39 | 196.41 | 199.71 | 60,820 | -5.45(-2.66%) |
May 24, 2021 | 205.00 | 210.25 | 204.63 | 205.16 | 54,293 | +0.90(+0.44%) |
May 21, 2021 | 199.94 | 206.46 | 198.78 | 204.26 | 76,280 | +6.26(+3.16%) |
May 20, 2021 | 193.40 | 198.92 | 191.20 | 198.00 | 47,563 | +3.92(+2.02%) |
May 19, 2021 | 197.10 | 198.00 | 190.13 | 194.08 | 40,588 | -4.13(-2.08%) |
May 18, 2021 | 195.36 | 200.19 | 193.66 | 198.21 | 58,325 | +3.34(+1.71%) |
May 17, 2021 | 189.97 | 195.73 | 188.68 | 194.87 | 57,542 | +2.47(+1.28%) |
May 14, 2021 | 189.72 | 195.00 | 189.72 | 192.40 | 33,629 | +5.38(+2.88%) |
May 13, 2021 | 183.50 | 188.61 | 180.85 | 187.02 | 55,485 | +6.22(+3.44%) |
May 12, 2021 | 189.06 | 190.03 | 180.06 | 180.80 | 44,055 | -10.17(-5.33%) |
May 11, 2021 | 191.00 | 196.43 | 189.19 | 190.97 | 64,071 | -5.81(-2.95%) |
May 10, 2021 | 201.31 | 202.08 | 196.78 | 196.78 | 75,537 | -3.27(-1.63%) |
May 07, 2021 | 202.95 | 204.26 | 199.69 | 200.05 | 69,337 | -3.00(-1.48%) |
May 06, 2021 | 192.75 | 208.70 | 192.75 | 203.05 | 127,733 | +14.43(+7.65%) |
May 05, 2021 | 191.79 | 191.79 | 185.00 | 188.62 | 48,980 | -2.52(-1.32%) |
May 04, 2021 | 193.75 | 195.00 | 189.48 | 191.14 | 70,034 | -0.93(-0.48%) |
May 03, 2021 | 184.43 | 194.85 | 183.25 | 192.07 | 94,018 | +9.42(+5.16%) |
Apr 30, 2021 | 179.64 | 187.44 | 179.64 | 182.65 | 67,500 | +1.11(+0.61%) |
Apr 29, 2021 | 183.79 | 183.79 | 180.16 | 181.54 | 50,608 | -1.26(-0.69%) |
Apr 28, 2021 | 178.37 | 184.54 | 177.05 | 182.80 | 37,454 | +3.08(+1.71%) |
Apr 27, 2021 | 182.31 | 182.76 | 178.20 | 179.72 | 28,339 | -2.92(-1.60%) |
Apr 26, 2021 | 182.36 | 184.50 | 179.84 | 182.64 | 30,594 | +0.31(+0.17%) |
Apr 23, 2021 | 175.37 | 185.00 | 175.37 | 182.33 | 78,800 | +6.06(+3.44%) |
Apr 22, 2021 | 174.01 | 177.88 | 173.65 | 176.27 | 35,140 | +2.42(+1.39%) |
Apr 21, 2021 | 169.38 | 177.31 | 169.38 | 173.85 | 55,613 | +3.96(+2.33%) |
Apr 20, 2021 | 171.87 | 172.65 | 168.24 | 169.89 | 43,184 | -2.76(-1.60%) |
Apr 19, 2021 | 178.14 | 180.12 | 172.65 | 172.65 | 37,246 | -6.90(-3.84%) |
Apr 16, 2021 | 181.80 | 181.80 | 177.79 | 179.55 | 43,600 | -0.04(-0.02%) |
Apr 15, 2021 | 180.29 | 182.40 | 178.00 | 179.59 | 29,012 | +1.77(+1.00%) |
Apr 14, 2021 | 179.57 | 183.00 | 177.79 | 177.82 | 140,741 | -2.84(-1.57%) |
Apr 13, 2021 | 177.24 | 180.91 | 174.57 | 180.66 | 33,504 | +2.71(+1.52%) |
Apr 12, 2021 | 175.57 | 178.36 | 173.41 | 177.95 | 33,214 | +0.97(+0.55%) |
Apr 09, 2021 | 173.89 | 177.36 | 172.16 | 176.98 | 38,000 | +4.01(+2.32%) |
Apr 08, 2021 | 170.69 | 174.21 | 170.51 | 172.97 | 36,874 | +2.66(+1.56%) |
Apr 07, 2021 | 172.30 | 173.98 | 169.03 | 170.31 | 36,794 | -3.41(-1.96%) |
Apr 06, 2021 | 171.94 | 177.74 | 171.94 | 173.72 | 75,813 | +2.36(+1.38%) |
Apr 05, 2021 | 174.99 | 174.99 | 169.99 | 171.36 | 33,789 | -1.20(-0.70%) |