Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 194.30 | 195.15 | 190.78 | 193.26 | 104,397 | -2.05(-1.05%) |
Jun 29, 2021 | 197.85 | 198.21 | 194.46 | 195.31 | 147,040 | -1.38(-0.70%) |
Jun 28, 2021 | 200.31 | 200.90 | 194.86 | 196.69 | 170,744 | -1.51(-0.76%) |
Jun 25, 2021 | 197.20 | 201.52 | 193.99 | 198.20 | 269,027 | +1.92(+0.98%) |
Jun 24, 2021 | 200.29 | 201.09 | 195.31 | 196.28 | 146,192 | -2.42(-1.22%) |
Jun 23, 2021 | 195.16 | 200.00 | 193.40 | 198.70 | 175,836 | +3.11(+1.59%) |
Jun 22, 2021 | 188.64 | 196.14 | 187.12 | 195.59 | 208,502 | +6.83(+3.62%) |
Jun 21, 2021 | 186.09 | 190.87 | 179.38 | 188.76 | 134,776 | +2.83(+1.52%) |
Jun 18, 2021 | 187.23 | 190.25 | 183.88 | 185.93 | 392,660 | -3.72(-1.96%) |
Jun 17, 2021 | 183.74 | 192.41 | 183.74 | 189.65 | 116,300 | +3.50(+1.88%) |
Jun 16, 2021 | 187.40 | 187.42 | 182.89 | 186.15 | 186,216 | -1.27(-0.68%) |
Jun 15, 2021 | 189.10 | 189.60 | 182.63 | 187.42 | 187,112 | -0.87(-0.46%) |
Jun 14, 2021 | 185.00 | 191.22 | 184.32 | 188.29 | 261,882 | +5.19(+2.83%) |
Jun 11, 2021 | 172.60 | 184.47 | 172.60 | 183.10 | 365,695 | +10.72(+6.22%) |
Jun 10, 2021 | 165.59 | 174.63 | 164.66 | 172.38 | 241,989 | +5.13(+3.07%) |
Jun 09, 2021 | 170.00 | 171.84 | 166.77 | 167.25 | 204,212 | -0.87(-0.52%) |
Jun 08, 2021 | 173.73 | 173.73 | 164.09 | 168.12 | 302,079 | -4.35(-2.52%) |
Jun 07, 2021 | 164.96 | 173.94 | 164.96 | 172.47 | 247,068 | +7.54(+4.57%) |
Jun 04, 2021 | 167.73 | 169.64 | 164.31 | 164.93 | 289,419 | -0.90(-0.54%) |
Jun 03, 2021 | 168.40 | 171.11 | 160.94 | 165.83 | 668,061 | -5.15(-3.01%) |
Jun 02, 2021 | 184.07 | 184.07 | 170.76 | 170.98 | 333,850 | -13.78(-7.46%) |
Jun 01, 2021 | 194.61 | 197.45 | 182.72 | 184.76 | 167,788 | -9.54(-4.91%) |
May 28, 2021 | 195.21 | 197.88 | 193.27 | 194.30 | 164,507 | +1.36(+0.70%) |
May 27, 2021 | 189.43 | 194.87 | 186.69 | 192.94 | 166,217 | +3.43(+1.81%) |
May 26, 2021 | 188.00 | 192.02 | 186.39 | 189.51 | 166,547 | +1.36(+0.72%) |
May 25, 2021 | 183.46 | 189.39 | 181.85 | 188.15 | 236,747 | +6.26(+3.44%) |
May 24, 2021 | 178.76 | 183.33 | 177.43 | 181.89 | 249,898 | +3.87(+2.17%) |
May 21, 2021 | 186.60 | 187.56 | 178.02 | 178.02 | 188,158 | +0.48(+0.27%) |
May 20, 2021 | 177.78 | 178.98 | 173.63 | 177.54 | 212,328 | +1.24(+0.70%) |
May 19, 2021 | 170.97 | 177.32 | 168.21 | 176.30 | 211,380 | +1.00(+0.57%) |
May 18, 2021 | 169.21 | 179.88 | 168.11 | 175.30 | 331,140 | +6.87(+4.08%) |
May 17, 2021 | 168.75 | 170.65 | 164.91 | 168.43 | 209,807 | -2.73(-1.59%) |
May 14, 2021 | 168.07 | 175.31 | 164.80 | 171.16 | 300,017 | +4.53(+2.72%) |
May 13, 2021 | 173.58 | 176.33 | 160.02 | 166.63 | 293,860 | -4.30(-2.52%) |
May 12, 2021 | 177.01 | 180.34 | 170.40 | 170.93 | 306,325 | -8.86(-4.93%) |
May 11, 2021 | 175.52 | 184.97 | 173.76 | 179.79 | 308,377 | -0.10(-0.06%) |
May 10, 2021 | 192.82 | 192.82 | 175.27 | 179.89 | 491,439 | -14.71(-7.56%) |
May 07, 2021 | 194.05 | 199.66 | 192.37 | 194.60 | 266,491 | +3.00(+1.57%) |
May 06, 2021 | 196.02 | 197.19 | 183.23 | 191.60 | 446,192 | -6.28(-3.17%) |
May 05, 2021 | 205.64 | 218.43 | 194.17 | 197.88 | 666,247 | -28.65(-12.65%) |
May 04, 2021 | 234.01 | 234.13 | 221.91 | 226.53 | 247,734 | -8.95(-3.80%) |
May 03, 2021 | 238.78 | 241.45 | 233.80 | 235.48 | 172,802 | -1.34(-0.57%) |
Apr 30, 2021 | 236.25 | 244.89 | 233.96 | 236.82 | 204,000 | -3.86(-1.60%) |
Apr 29, 2021 | 243.48 | 243.72 | 235.22 | 240.68 | 117,981 | -1.55(-0.64%) |
Apr 28, 2021 | 235.64 | 244.59 | 234.72 | 242.23 | 220,275 | +4.24(+1.78%) |
Apr 27, 2021 | 240.60 | 240.91 | 233.43 | 237.99 | 111,314 | -3.16(-1.31%) |
Apr 26, 2021 | 228.68 | 242.00 | 227.28 | 241.15 | 178,378 | +13.47(+5.92%) |
Apr 23, 2021 | 229.69 | 232.14 | 225.61 | 227.68 | 126,000 | -0.45(-0.20%) |
Apr 22, 2021 | 232.08 | 233.87 | 223.83 | 228.13 | 141,754 | -1.37(-0.60%) |
Apr 21, 2021 | 218.34 | 230.63 | 217.53 | 229.50 | 100,478 | +9.90(+4.51%) |
Apr 20, 2021 | 221.44 | 223.00 | 215.00 | 219.60 | 111,752 | -3.11(-1.40%) |
Apr 19, 2021 | 229.42 | 229.42 | 220.18 | 222.71 | 138,191 | -8.75(-3.78%) |
Apr 16, 2021 | 235.00 | 235.00 | 226.24 | 231.46 | 157,800 | -1.94(-0.83%) |
Apr 15, 2021 | 228.04 | 234.00 | 225.09 | 233.40 | 150,827 | +8.73(+3.89%) |
Apr 14, 2021 | 222.01 | 226.30 | 222.00 | 224.67 | 166,719 | +3.45(+1.56%) |
Apr 13, 2021 | 218.88 | 222.63 | 215.00 | 221.22 | 137,508 | +3.68(+1.69%) |
Apr 12, 2021 | 218.40 | 218.81 | 210.61 | 217.54 | 179,220 | -0.91(-0.42%) |
Apr 09, 2021 | 211.76 | 218.71 | 210.68 | 218.45 | 167,000 | +7.27(+3.44%) |
Apr 08, 2021 | 206.90 | 213.29 | 205.74 | 211.18 | 116,483 | +7.07(+3.46%) |
Apr 07, 2021 | 206.67 | 209.23 | 202.53 | 204.11 | 116,478 | -2.77(-1.34%) |
Apr 06, 2021 | 205.02 | 209.19 | 204.80 | 206.88 | 117,371 | +2.16(+1.06%) |
Apr 05, 2021 | 210.38 | 212.14 | 200.43 | 204.72 | 178,144 | -3.16(-1.52%) |