Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 237.98 | 245.70 | 232.41 | 234.98 | 9,315,946 | +0.52(+0.22%) |
Jun 29, 2021 | 221.19 | 238.40 | 219.33 | 234.46 | 11,406,558 | +11.52(+5.17%) |
Jun 28, 2021 | 223.00 | 225.09 | 215.60 | 222.94 | 6,187,798 | +3.00(+1.36%) |
Jun 25, 2021 | 221.26 | 226.51 | 216.33 | 219.94 | 13,315,631 | -0.20(-0.09%) |
Jun 24, 2021 | 214.38 | 221.49 | 213.46 | 220.14 | 8,166,201 | +8.10(+3.82%) |
Jun 23, 2021 | 219.98 | 224.54 | 205.55 | 212.04 | 14,550,203 | -9.32(-4.21%) |
Jun 22, 2021 | 210.76 | 222.41 | 210.25 | 221.36 | 10,062,630 | +13.12(+6.30%) |
Jun 21, 2021 | 200.86 | 211.04 | 200.00 | 208.24 | 7,419,406 | +9.05(+4.54%) |
Jun 18, 2021 | 202.68 | 204.84 | 194.51 | 199.19 | 6,663,821 | -3.28(-1.62%) |
Jun 17, 2021 | 200.00 | 203.92 | 197.72 | 202.47 | 4,953,572 | +4.63(+2.34%) |
Jun 16, 2021 | 200.00 | 203.98 | 193.20 | 197.84 | 7,262,629 | -3.75(-1.86%) |
Jun 15, 2021 | 203.49 | 207.85 | 199.20 | 201.59 | 6,782,307 | -5.82(-2.81%) |
Jun 14, 2021 | 213.27 | 213.49 | 198.50 | 207.41 | 11,739,680 | -11.44(-5.23%) |
Jun 11, 2021 | 211.90 | 218.90 | 211.80 | 218.85 | 5,576,038 | +1.85(+0.85%) |
Jun 10, 2021 | 216.62 | 221.88 | 207.70 | 217.00 | 11,749,370 | -0.44(-0.20%) |
Jun 09, 2021 | 212.30 | 221.50 | 212.01 | 217.44 | 8,011,595 | +4.44(+2.08%) |
Jun 08, 2021 | 220.10 | 222.34 | 202.50 | 213.00 | 11,853,655 | -6.57(-2.99%) |
Jun 07, 2021 | 207.10 | 227.71 | 206.42 | 219.57 | 19,025,128 | +13.50(+6.55%) |
Jun 04, 2021 | 197.90 | 207.38 | 197.33 | 206.07 | 11,103,272 | +10.85(+5.56%) |
Jun 03, 2021 | 188.89 | 200.00 | 188.63 | 195.22 | 9,267,249 | +3.62(+1.89%) |
Jun 02, 2021 | 183.90 | 194.49 | 183.28 | 191.60 | 10,138,331 | +6.94(+3.76%) |
Jun 01, 2021 | 184.08 | 185.28 | 178.80 | 184.66 | 6,009,010 | -0.35(-0.19%) |
May 28, 2021 | 178.62 | 186.64 | 178.36 | 185.01 | 8,567,191 | +5.47(+3.05%) |
May 27, 2021 | 174.20 | 180.00 | 173.63 | 179.54 | 10,842,985 | +3.95(+2.25%) |
May 26, 2021 | 168.70 | 175.62 | 168.51 | 175.59 | 6,878,410 | +6.33(+3.74%) |
May 25, 2021 | 166.56 | 171.74 | 165.10 | 169.26 | 7,755,522 | +5.09(+3.10%) |
May 24, 2021 | 162.88 | 166.80 | 161.01 | 164.17 | 4,512,311 | +2.72(+1.68%) |
May 21, 2021 | 168.93 | 169.28 | 161.35 | 161.45 | 5,169,140 | -4.52(-2.72%) |
May 20, 2021 | 159.92 | 166.81 | 158.89 | 165.97 | 4,824,752 | +7.98(+5.05%) |
May 19, 2021 | 155.43 | 160.07 | 154.51 | 157.99 | 3,941,786 | -1.54(-0.97%) |
May 18, 2021 | 160.16 | 165.75 | 157.90 | 159.53 | 4,806,331 | -0.90(-0.56%) |
May 17, 2021 | 159.00 | 163.37 | 156.72 | 160.43 | 4,229,761 | -0.95(-0.59%) |
May 14, 2021 | 150.85 | 162.46 | 150.40 | 161.38 | 6,512,878 | +11.51(+7.68%) |
May 13, 2021 | 152.60 | 155.62 | 146.85 | 149.87 | 5,761,706 | -2.81(-1.84%) |
May 12, 2021 | 154.11 | 158.91 | 151.15 | 152.68 | 5,716,327 | -6.31(-3.97%) |
May 11, 2021 | 151.31 | 161.99 | 150.06 | 158.99 | 8,084,595 | +0.44(+0.28%) |
May 10, 2021 | 164.01 | 164.76 | 155.71 | 158.55 | 8,803,986 | -4.60(-2.82%) |
May 07, 2021 | 165.78 | 169.02 | 160.82 | 163.15 | 11,952,612 | +2.65(+1.65%) |
May 06, 2021 | 148.00 | 163.47 | 143.56 | 160.50 | 29,654,520 | -2.34(-1.44%) |
May 05, 2021 | 178.10 | 180.70 | 156.81 | 162.84 | 18,896,736 | -10.75(-6.19%) |
May 04, 2021 | 185.33 | 188.49 | 171.63 | 173.59 | 16,890,488 | -12.43(-6.68%) |
May 03, 2021 | 183.90 | 189.00 | 182.21 | 186.02 | 14,624,163 | +7.20(+4.03%) |
Apr 30, 2021 | 175.59 | 184.00 | 174.52 | 178.82 | 9,495,200 | +3.15(+1.79%) |
Apr 29, 2021 | 183.33 | 186.80 | 174.76 | 175.67 | 8,355,139 | -3.01(-1.68%) |
Apr 28, 2021 | 182.37 | 182.89 | 176.12 | 178.68 | 8,373,191 | -4.73(-2.58%) |
Apr 27, 2021 | 178.36 | 185.53 | 178.18 | 183.41 | 12,917,817 | +5.80(+3.27%) |
Apr 26, 2021 | 171.79 | 179.60 | 168.88 | 177.61 | 12,197,258 | +3.98(+2.29%) |
Apr 23, 2021 | 170.30 | 175.51 | 168.35 | 173.63 | 8,855,300 | +5.53(+3.29%) |
Apr 22, 2021 | 168.26 | 179.00 | 164.62 | 168.10 | 15,916,746 | -1.40(-0.83%) |
Apr 21, 2021 | 158.60 | 170.11 | 157.69 | 169.50 | 11,344,675 | +12.72(+8.11%) |
Apr 20, 2021 | 160.32 | 162.73 | 153.27 | 156.78 | 7,151,392 | -5.13(-3.17%) |
Apr 19, 2021 | 166.61 | 168.20 | 159.60 | 161.91 | 9,994,267 | -8.90(-5.21%) |
Apr 16, 2021 | 158.68 | 171.92 | 158.21 | 170.81 | 19,044,800 | +10.94(+6.84%) |
Apr 15, 2021 | 159.00 | 163.58 | 155.23 | 159.87 | 10,333,852 | -0.16(-0.10%) |
Apr 14, 2021 | 153.66 | 160.92 | 152.49 | 160.03 | 15,371,686 | +10.32(+6.89%) |
Apr 13, 2021 | 146.80 | 152.11 | 145.35 | 149.71 | 13,705,434 | +10.31(+7.40%) |
Apr 12, 2021 | 142.37 | 143.49 | 136.36 | 139.40 | 6,057,910 | -1.52(-1.08%) |
Apr 09, 2021 | 133.51 | 144.00 | 133.34 | 140.92 | 9,918,100 | +7.04(+5.26%) |
Apr 08, 2021 | 132.85 | 135.90 | 132.06 | 133.88 | 4,525,642 | +2.41(+1.83%) |
Apr 07, 2021 | 132.37 | 135.16 | 130.21 | 131.47 | 4,376,043 | -2.06(-1.54%) |
Apr 06, 2021 | 130.11 | 138.25 | 128.16 | 133.53 | 7,431,619 | +3.62(+2.79%) |
Apr 05, 2021 | 132.60 | 133.19 | 127.04 | 129.91 | 5,216,451 | -2.64(-1.99%) |