Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 184.62 | 189.20 | 184.62 | 187.51 | 172,634 | +3.38(+1.84%) |
Jun 29, 2021 | 185.11 | 187.07 | 183.23 | 184.13 | 158,978 | -0.63(-0.34%) |
Jun 28, 2021 | 184.41 | 185.44 | 180.83 | 184.75 | 286,901 | +0.85(+0.46%) |
Jun 25, 2021 | 190.73 | 190.73 | 182.05 | 183.90 | 916,673 | -7.03(-3.68%) |
Jun 24, 2021 | 192.80 | 193.17 | 188.27 | 190.93 | 190,883 | -0.50(-0.26%) |
Jun 23, 2021 | 193.66 | 195.00 | 189.78 | 191.43 | 191,722 | -1.54(-0.80%) |
Jun 22, 2021 | 195.94 | 195.94 | 190.21 | 192.97 | 208,464 | -3.22(-1.64%) |
Jun 21, 2021 | 189.79 | 196.57 | 189.49 | 196.19 | 217,538 | +7.86(+4.17%) |
Jun 18, 2021 | 192.94 | 193.77 | 186.50 | 188.33 | 357,465 | -5.57(-2.87%) |
Jun 17, 2021 | 196.58 | 198.17 | 191.13 | 193.90 | 208,523 | -1.85(-0.94%) |
Jun 16, 2021 | 195.38 | 198.93 | 193.08 | 195.74 | 315,059 | +0.02(+0.01%) |
Jun 15, 2021 | 200.10 | 200.48 | 194.27 | 195.72 | 281,152 | -4.64(-2.32%) |
Jun 14, 2021 | 204.09 | 204.66 | 198.48 | 200.36 | 187,751 | -3.60(-1.77%) |
Jun 11, 2021 | 199.85 | 206.16 | 199.85 | 203.97 | 464,447 | +4.02(+2.01%) |
Jun 10, 2021 | 208.85 | 209.74 | 199.30 | 199.95 | 269,253 | -7.41(-3.57%) |
Jun 09, 2021 | 212.47 | 213.88 | 206.37 | 207.36 | 145,321 | -3.53(-1.67%) |
Jun 08, 2021 | 209.84 | 213.32 | 207.03 | 210.89 | 171,010 | +2.19(+1.05%) |
Jun 07, 2021 | 210.58 | 211.22 | 208.12 | 208.69 | 159,741 | -1.19(-0.57%) |
Jun 04, 2021 | 208.97 | 211.50 | 207.49 | 209.88 | 113,305 | +1.09(+0.52%) |
Jun 03, 2021 | 212.39 | 212.41 | 206.22 | 208.79 | 130,485 | -5.44(-2.54%) |
Jun 02, 2021 | 222.60 | 222.93 | 213.53 | 214.23 | 189,884 | -6.35(-2.88%) |
Jun 01, 2021 | 217.81 | 222.31 | 217.63 | 220.58 | 228,175 | +6.53(+3.05%) |
May 28, 2021 | 218.44 | 219.89 | 213.28 | 214.05 | 102,849 | -3.63(-1.67%) |
May 27, 2021 | 219.89 | 219.89 | 214.38 | 217.68 | 163,204 | +0.25(+0.12%) |
May 26, 2021 | 213.30 | 217.91 | 212.62 | 217.43 | 147,218 | +4.88(+2.30%) |
May 25, 2021 | 216.59 | 220.28 | 211.66 | 212.55 | 179,024 | -1.72(-0.80%) |
May 24, 2021 | 210.91 | 217.27 | 209.33 | 214.27 | 181,257 | +4.72(+2.25%) |
May 21, 2021 | 212.64 | 214.52 | 206.17 | 209.56 | 276,620 | -1.95(-0.92%) |
May 20, 2021 | 213.44 | 214.40 | 207.93 | 211.51 | 184,077 | -2.21(-1.04%) |
May 19, 2021 | 210.83 | 215.63 | 208.06 | 213.72 | 169,428 | -1.26(-0.58%) |
May 18, 2021 | 222.30 | 223.27 | 214.73 | 214.98 | 170,996 | -6.68(-3.01%) |
May 17, 2021 | 218.62 | 222.76 | 217.70 | 221.66 | 123,923 | +0.12(+0.06%) |
May 14, 2021 | 219.03 | 227.21 | 216.81 | 221.53 | 244,156 | +6.16(+2.86%) |
May 13, 2021 | 209.28 | 216.50 | 209.28 | 215.37 | 216,729 | +8.33(+4.02%) |
May 12, 2021 | 214.01 | 217.41 | 206.11 | 207.04 | 138,776 | -9.59(-4.43%) |
May 11, 2021 | 210.53 | 217.47 | 204.40 | 216.63 | 323,137 | +4.48(+2.11%) |
May 10, 2021 | 216.29 | 218.44 | 211.73 | 212.15 | 306,077 | -5.07(-2.34%) |
May 07, 2021 | 215.46 | 218.44 | 211.57 | 217.22 | 945,726 | +3.62(+1.69%) |
May 06, 2021 | 209.73 | 213.60 | 209.17 | 213.60 | 977,051 | -12.56(-5.56%) |
May 05, 2021 | 235.83 | 236.24 | 224.77 | 226.17 | 266,271 | +3.52(+1.58%) |
May 04, 2021 | 226.27 | 226.27 | 219.28 | 222.65 | 156,644 | -5.13(-2.25%) |
May 03, 2021 | 230.24 | 230.24 | 223.17 | 227.78 | 164,243 | -0.06(-0.03%) |
Apr 30, 2021 | 225.44 | 230.04 | 225.44 | 227.84 | 97,978 | +0.19(+0.08%) |
Apr 29, 2021 | 227.94 | 229.12 | 225.21 | 227.65 | 72,235 | +0.44(+0.20%) |
Apr 28, 2021 | 230.54 | 232.88 | 225.65 | 227.20 | 90,922 | -4.18(-1.80%) |
Apr 27, 2021 | 233.99 | 233.99 | 228.78 | 231.38 | 69,820 | -1.16(-0.50%) |
Apr 26, 2021 | 235.84 | 237.76 | 230.43 | 232.54 | 120,968 | -0.21(-0.09%) |
Apr 23, 2021 | 227.14 | 235.23 | 225.63 | 232.75 | 101,185 | +7.81(+3.47%) |
Apr 22, 2021 | 232.87 | 234.85 | 223.72 | 224.94 | 117,754 | -6.49(-2.81%) |
Apr 21, 2021 | 222.60 | 231.47 | 220.66 | 231.44 | 105,134 | +7.71(+3.45%) |
Apr 20, 2021 | 232.89 | 232.89 | 220.29 | 223.72 | 146,931 | -11.54(-4.91%) |
Apr 19, 2021 | 235.68 | 236.86 | 232.16 | 235.26 | 59,203 | -0.65(-0.27%) |
Apr 16, 2021 | 241.06 | 241.45 | 235.63 | 235.91 | 69,422 | -5.00(-2.07%) |
Apr 15, 2021 | 243.91 | 243.91 | 238.25 | 240.91 | 53,802 | +0.48(+0.20%) |
Apr 14, 2021 | 243.39 | 246.44 | 239.88 | 240.43 | 94,159 | +0.43(+0.18%) |
Apr 13, 2021 | 239.00 | 240.57 | 230.89 | 240.00 | 139,103 | -0.96(-0.40%) |
Apr 12, 2021 | 245.59 | 245.59 | 238.26 | 240.96 | 98,732 | -3.40(-1.39%) |
Apr 09, 2021 | 241.64 | 245.10 | 237.07 | 244.36 | 104,806 | +1.75(+0.72%) |
Apr 08, 2021 | 241.83 | 245.15 | 234.88 | 242.61 | 122,808 | +0.46(+0.19%) |
Apr 07, 2021 | 244.04 | 245.33 | 239.69 | 242.15 | 104,747 | -1.35(-0.56%) |
Apr 06, 2021 | 240.37 | 247.20 | 240.37 | 243.50 | 98,664 | +1.76(+0.73%) |
Apr 05, 2021 | 240.46 | 245.50 | 238.48 | 241.74 | 179,226 | +5.18(+2.19%) |