Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 208.27 | 217.72 | 208.05 | 212.31 | 3,311,312 | +3.37(+1.61%) |
Jun 29, 2021 | 195.17 | 210.04 | 193.35 | 208.94 | 4,029,354 | +14.44(+7.42%) |
Jun 28, 2021 | 195.46 | 198.60 | 187.96 | 194.50 | 3,555,678 | +4.71(+2.48%) |
Jun 25, 2021 | 193.86 | 202.38 | 189.54 | 189.79 | 12,779,693 | -2.69(-1.40%) |
Jun 24, 2021 | 193.00 | 198.00 | 189.00 | 192.48 | 2,290,395 | +0.24(+0.12%) |
Jun 23, 2021 | 195.06 | 198.76 | 187.10 | 192.24 | 3,845,580 | -2.13(-1.10%) |
Jun 22, 2021 | 180.51 | 195.61 | 179.67 | 194.37 | 4,626,243 | +13.38(+7.39%) |
Jun 21, 2021 | 173.85 | 183.98 | 173.33 | 180.99 | 5,043,407 | +6.58(+3.77%) |
Jun 18, 2021 | 177.01 | 179.58 | 170.51 | 174.41 | 2,876,980 | -5.48(-3.05%) |
Jun 17, 2021 | 184.01 | 185.00 | 178.38 | 179.89 | 3,754,838 | +3.65(+2.07%) |
Jun 16, 2021 | 182.80 | 189.40 | 168.80 | 176.24 | 8,096,590 | -10.83(-5.79%) |
Jun 15, 2021 | 200.00 | 201.80 | 186.00 | 187.07 | 6,816,797 | -20.64(-9.94%) |
Jun 14, 2021 | 225.44 | 229.50 | 200.61 | 207.71 | 11,186,713 | -1.97(-0.94%) |
Jun 11, 2021 | 204.50 | 211.27 | 201.65 | 209.68 | 2,552,703 | +4.74(+2.31%) |
Jun 10, 2021 | 205.68 | 212.67 | 197.14 | 204.94 | 3,532,712 | -4.70(-2.24%) |
Jun 09, 2021 | 200.00 | 214.50 | 199.99 | 209.64 | 4,911,991 | +10.79(+5.43%) |
Jun 08, 2021 | 197.50 | 204.22 | 185.57 | 198.85 | 3,780,794 | +3.81(+1.95%) |
Jun 07, 2021 | 186.00 | 199.00 | 182.56 | 195.04 | 3,645,757 | +12.03(+6.57%) |
Jun 04, 2021 | 174.99 | 186.23 | 173.52 | 183.01 | 2,990,119 | +9.32(+5.37%) |
Jun 03, 2021 | 165.44 | 177.64 | 164.58 | 173.69 | 3,028,041 | +2.39(+1.40%) |
Jun 02, 2021 | 143.59 | 175.75 | 141.05 | 171.30 | 5,673,125 | +25.90(+17.81%) |
Jun 01, 2021 | 149.14 | 150.39 | 142.72 | 145.40 | 2,346,548 | -2.22(-1.50%) |
May 28, 2021 | 151.29 | 154.40 | 147.11 | 147.62 | 1,705,861 | -3.13(-2.08%) |
May 27, 2021 | 153.55 | 157.88 | 147.16 | 150.75 | 5,865,913 | -0.15(-0.10%) |
May 26, 2021 | 147.01 | 151.88 | 145.00 | 150.90 | 1,825,621 | +3.35(+2.27%) |
May 25, 2021 | 148.50 | 149.74 | 143.24 | 147.55 | 2,132,742 | +1.63(+1.12%) |
May 24, 2021 | 144.30 | 151.19 | 142.75 | 145.92 | 1,791,250 | +2.91(+2.03%) |
May 21, 2021 | 149.21 | 149.70 | 142.58 | 143.01 | 1,674,474 | -3.38(-2.31%) |
May 20, 2021 | 144.11 | 147.95 | 142.14 | 146.39 | 2,023,735 | +4.25(+2.99%) |
May 19, 2021 | 139.64 | 146.44 | 137.89 | 142.14 | 1,894,140 | -2.41(-1.67%) |
May 18, 2021 | 140.29 | 151.57 | 140.29 | 144.55 | 2,828,352 | +4.39(+3.13%) |
May 17, 2021 | 133.01 | 140.67 | 128.58 | 140.16 | 2,812,756 | +8.47(+6.43%) |
May 14, 2021 | 121.25 | 136.36 | 118.31 | 131.69 | 4,242,389 | +10.69(+8.83%) |
May 13, 2021 | 129.40 | 133.44 | 117.12 | 121.00 | 5,067,914 | -6.82(-5.34%) |
May 12, 2021 | 132.50 | 139.86 | 125.46 | 127.82 | 4,734,188 | -10.36(-7.50%) |
May 11, 2021 | 134.05 | 146.80 | 121.74 | 138.18 | 8,355,131 | -22.32(-13.91%) |
May 10, 2021 | 172.04 | 174.89 | 158.01 | 160.50 | 5,360,244 | -15.50(-8.81%) |
May 07, 2021 | 177.99 | 179.50 | 170.10 | 176.00 | 2,571,197 | +3.48(+2.02%) |
May 06, 2021 | 156.00 | 176.88 | 155.00 | 172.52 | 6,211,154 | +0.78(+0.45%) |
May 05, 2021 | 186.94 | 194.99 | 160.00 | 171.74 | 6,625,837 | -8.93(-4.94%) |
May 04, 2021 | 184.65 | 191.97 | 170.00 | 180.67 | 6,325,776 | -14.45(-7.41%) |
May 03, 2021 | 238.50 | 239.79 | 190.00 | 195.12 | 8,580,013 | -41.81(-17.65%) |
Apr 30, 2021 | 239.50 | 249.45 | 235.11 | 236.93 | 2,447,600 | -0.60(-0.25%) |
Apr 29, 2021 | 247.72 | 252.25 | 231.11 | 237.53 | 2,342,376 | -6.74(-2.76%) |
Apr 28, 2021 | 253.08 | 253.34 | 235.10 | 244.27 | 4,320,488 | -13.40(-5.20%) |
Apr 27, 2021 | 221.87 | 263.67 | 220.20 | 257.67 | 7,356,578 | +36.17(+16.33%) |
Apr 26, 2021 | 209.90 | 225.68 | 204.21 | 221.50 | 2,874,321 | +13.89(+6.69%) |
Apr 23, 2021 | 207.50 | 213.98 | 203.11 | 207.61 | 2,037,000 | +0.31(+0.15%) |
Apr 22, 2021 | 213.90 | 217.00 | 203.01 | 207.30 | 2,626,896 | -5.53(-2.60%) |
Apr 21, 2021 | 204.77 | 217.21 | 200.78 | 212.83 | 2,449,731 | +4.68(+2.25%) |
Apr 20, 2021 | 217.11 | 222.32 | 200.01 | 208.15 | 2,665,074 | -13.35(-6.03%) |
Apr 19, 2021 | 220.00 | 227.98 | 212.37 | 221.50 | 3,141,617 | -5.85(-2.57%) |
Apr 16, 2021 | 201.71 | 228.10 | 200.50 | 227.35 | 4,510,900 | +25.26(+12.50%) |
Apr 15, 2021 | 202.11 | 207.23 | 195.77 | 202.09 | 2,001,880 | +0.75(+0.37%) |
Apr 14, 2021 | 197.50 | 211.54 | 196.40 | 201.34 | 4,988,727 | +6.68(+3.43%) |
Apr 13, 2021 | 184.77 | 201.01 | 182.56 | 194.66 | 6,057,344 | +19.01(+10.82%) |
Apr 12, 2021 | 183.00 | 184.97 | 172.22 | 175.65 | 2,032,448 | -4.09(-2.28%) |
Apr 09, 2021 | 174.60 | 184.41 | 174.02 | 179.74 | 2,142,100 | +3.47(+1.97%) |
Apr 08, 2021 | 173.39 | 179.25 | 173.00 | 176.27 | 1,701,851 | +4.50(+2.62%) |
Apr 07, 2021 | 178.03 | 179.00 | 170.49 | 171.77 | 1,859,589 | -6.99(-3.91%) |
Apr 06, 2021 | 175.85 | 182.72 | 173.11 | 178.76 | 1,480,191 | +1.47(+0.83%) |
Apr 05, 2021 | 190.77 | 191.00 | 175.88 | 177.29 | 2,183,620 | -8.53(-4.59%) |