Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 224.99 | 227.94 | 218.35 | 220.92 | 1,785,562 | -4.12(-1.83%) |
Jun 29, 2021 | 223.31 | 228.91 | 220.07 | 225.05 | 1,691,626 | -0.38(-0.17%) |
Jun 28, 2021 | 227.52 | 230.65 | 219.81 | 225.42 | 1,528,256 | -1.56(-0.69%) |
Jun 25, 2021 | 225.48 | 228.84 | 222.65 | 226.98 | 1,190,695 | +2.20(+0.98%) |
Jun 24, 2021 | 228.05 | 229.89 | 222.98 | 224.78 | 1,573,810 | -1.69(-0.75%) |
Jun 23, 2021 | 230.79 | 234.86 | 216.80 | 226.47 | 2,743,904 | -6.90(-2.96%) |
Jun 22, 2021 | 225.24 | 233.43 | 224.79 | 233.37 | 2,059,307 | +10.26(+4.60%) |
Jun 21, 2021 | 214.19 | 223.69 | 211.93 | 223.10 | 1,873,382 | +13.49(+6.44%) |
Jun 18, 2021 | 209.11 | 214.23 | 208.73 | 209.62 | 2,286,249 | -1.76(-0.83%) |
Jun 17, 2021 | 207.13 | 213.44 | 205.81 | 211.37 | 2,135,185 | +10.21(+5.08%) |
Jun 16, 2021 | 208.71 | 212.13 | 196.87 | 201.16 | 3,980,590 | -14.13(-6.56%) |
Jun 15, 2021 | 221.18 | 221.38 | 210.31 | 215.29 | 2,067,859 | -2.38(-1.09%) |
Jun 14, 2021 | 237.37 | 237.74 | 209.60 | 217.67 | 4,482,104 | -17.73(-7.53%) |
Jun 11, 2021 | 235.81 | 236.61 | 230.53 | 235.40 | 1,138,115 | -1.25(-0.53%) |
Jun 10, 2021 | 236.83 | 244.39 | 228.00 | 236.65 | 2,889,777 | -1.65(-0.69%) |
Jun 09, 2021 | 222.05 | 243.42 | 219.86 | 238.30 | 3,672,675 | +20.76(+9.54%) |
Jun 08, 2021 | 235.64 | 237.43 | 208.47 | 217.54 | 4,178,666 | -17.47(-7.43%) |
Jun 07, 2021 | 235.41 | 249.44 | 234.36 | 235.01 | 4,418,172 | +4.80(+2.08%) |
Jun 04, 2021 | 215.73 | 231.90 | 214.13 | 230.21 | 3,269,956 | +17.74(+8.35%) |
Jun 03, 2021 | 215.42 | 218.08 | 210.58 | 212.47 | 1,547,608 | -4.04(-1.86%) |
Jun 02, 2021 | 203.54 | 217.04 | 202.49 | 216.50 | 2,863,647 | +13.08(+6.43%) |
Jun 01, 2021 | 201.87 | 207.03 | 201.78 | 203.42 | 1,690,791 | +2.11(+1.05%) |
May 28, 2021 | 196.48 | 205.85 | 196.47 | 201.31 | 2,313,619 | +6.22(+3.19%) |
May 27, 2021 | 196.42 | 200.81 | 193.59 | 195.09 | 1,342,089 | -4.61(-2.31%) |
May 26, 2021 | 194.99 | 200.81 | 194.90 | 199.70 | 1,565,382 | +4.81(+2.47%) |
May 25, 2021 | 191.89 | 197.50 | 191.14 | 194.89 | 1,462,981 | +2.57(+1.34%) |
May 24, 2021 | 194.90 | 197.35 | 190.73 | 192.32 | 1,237,375 | -0.79(-0.41%) |
May 21, 2021 | 201.44 | 202.48 | 192.85 | 193.11 | 1,546,327 | -7.91(-3.94%) |
May 20, 2021 | 196.54 | 206.26 | 195.68 | 201.02 | 3,315,324 | +4.57(+2.33%) |
May 19, 2021 | 185.53 | 196.61 | 184.25 | 196.45 | 1,862,369 | +4.52(+2.35%) |
May 18, 2021 | 192.91 | 194.84 | 187.74 | 191.93 | 1,862,400 | -3.75(-1.92%) |
May 17, 2021 | 190.19 | 197.95 | 189.47 | 195.68 | 2,050,656 | +5.46(+2.87%) |
May 14, 2021 | 181.07 | 192.20 | 179.16 | 190.22 | 3,020,429 | +11.82(+6.63%) |
May 13, 2021 | 185.84 | 187.44 | 170.44 | 178.40 | 3,092,688 | -5.27(-2.87%) |
May 12, 2021 | 194.05 | 195.39 | 183.21 | 183.67 | 3,241,264 | -11.73(-6.00%) |
May 11, 2021 | 184.15 | 199.83 | 182.56 | 195.41 | 4,723,491 | -4.27(-2.14%) |
May 10, 2021 | 198.15 | 200.27 | 182.12 | 199.68 | 7,374,489 | +18.39(+10.15%) |
May 07, 2021 | 180.92 | 183.38 | 173.08 | 181.28 | 4,523,133 | +15.50(+9.35%) |
May 06, 2021 | 144.13 | 169.62 | 143.09 | 165.78 | 10,101,338 | -2.73(-1.62%) |
May 05, 2021 | 182.96 | 193.49 | 159.09 | 168.51 | 9,259,935 | -6.03(-3.45%) |
May 04, 2021 | 209.69 | 210.34 | 167.06 | 174.54 | 12,254,868 | -31.60(-15.33%) |
May 03, 2021 | 199.58 | 208.86 | 193.41 | 206.14 | 5,772,761 | +20.35(+10.95%) |
Apr 30, 2021 | 180.88 | 191.29 | 178.29 | 185.79 | 3,552,707 | +8.52(+4.80%) |
Apr 29, 2021 | 178.20 | 182.29 | 174.91 | 177.28 | 2,099,373 | +3.83(+2.21%) |
Apr 28, 2021 | 169.71 | 174.85 | 167.06 | 173.45 | 1,524,725 | +2.89(+1.70%) |
Apr 27, 2021 | 171.08 | 173.56 | 167.03 | 170.56 | 2,089,398 | -1.79(-1.04%) |
Apr 26, 2021 | 165.57 | 172.46 | 159.41 | 172.34 | 3,126,868 | +1.63(+0.95%) |
Apr 23, 2021 | 172.04 | 175.30 | 168.76 | 170.72 | 3,149,990 | +4.00(+2.40%) |
Apr 22, 2021 | 162.81 | 173.68 | 162.62 | 166.72 | 4,790,548 | +7.06(+4.42%) |
Apr 21, 2021 | 152.80 | 159.93 | 150.11 | 159.66 | 2,447,039 | +5.55(+3.60%) |
Apr 20, 2021 | 143.55 | 155.22 | 138.95 | 154.12 | 3,261,814 | +6.61(+4.48%) |
Apr 19, 2021 | 145.03 | 154.74 | 144.85 | 147.51 | 3,471,082 | -2.03(-1.36%) |
Apr 16, 2021 | 139.62 | 150.31 | 139.62 | 149.54 | 4,686,173 | +10.68(+7.69%) |
Apr 15, 2021 | 128.28 | 138.93 | 126.47 | 138.86 | 3,754,998 | +8.01(+6.12%) |
Apr 14, 2021 | 129.07 | 130.85 | 127.50 | 130.85 | 3,393,736 | +2.92(+2.28%) |
Apr 13, 2021 | 123.35 | 129.08 | 123.12 | 127.93 | 4,241,958 | +8.01(+6.68%) |
Apr 12, 2021 | 118.96 | 120.64 | 116.73 | 119.92 | 1,641,616 | -0.61(-0.51%) |
Apr 09, 2021 | 113.43 | 121.87 | 113.20 | 120.53 | 4,248,697 | +7.55(+6.68%) |
Apr 08, 2021 | 111.77 | 114.76 | 111.02 | 112.98 | 1,015,004 | +1.15(+1.03%) |
Apr 07, 2021 | 114.23 | 114.72 | 110.74 | 111.82 | 1,165,954 | -3.78(-3.27%) |
Apr 06, 2021 | 114.16 | 116.19 | 112.66 | 115.60 | 1,542,741 | +1.76(+1.54%) |
Apr 05, 2021 | 112.50 | 114.34 | 108.55 | 113.85 | 1,403,109 | +1.48(+1.32%) |