Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 189.35 | 192.43 | 189.27 | 192.19 | 539,284 | +1.84(+0.97%) |
Jun 29, 2021 | 191.64 | 192.02 | 189.60 | 190.35 | 425,001 | +0.46(+0.24%) |
Jun 28, 2021 | 194.60 | 194.60 | 189.15 | 189.89 | 497,734 | -5.83(-2.98%) |
Jun 25, 2021 | 191.89 | 196.99 | 190.64 | 195.72 | 692,785 | +5.50(+2.89%) |
Jun 24, 2021 | 189.85 | 191.25 | 186.50 | 190.22 | 467,746 | +1.90(+1.01%) |
Jun 23, 2021 | 191.15 | 192.10 | 188.29 | 188.32 | 379,487 | -1.73(-0.91%) |
Jun 22, 2021 | 186.66 | 191.46 | 185.56 | 190.05 | 538,726 | +2.85(+1.52%) |
Jun 21, 2021 | 184.25 | 189.61 | 182.60 | 187.20 | 586,968 | +6.54(+3.62%) |
Jun 18, 2021 | 179.94 | 181.44 | 178.29 | 180.66 | 696,235 | -3.22(-1.75%) |
Jun 17, 2021 | 186.60 | 187.37 | 180.33 | 183.88 | 470,171 | -2.72(-1.46%) |
Jun 16, 2021 | 188.52 | 189.61 | 184.56 | 186.60 | 532,247 | -3.02(-1.59%) |
Jun 15, 2021 | 188.21 | 190.04 | 186.96 | 189.62 | 625,847 | +1.38(+0.73%) |
Jun 14, 2021 | 191.84 | 192.50 | 186.61 | 188.24 | 452,709 | -4.89(-2.53%) |
Jun 11, 2021 | 192.82 | 193.90 | 191.11 | 193.13 | 453,010 | +2.19(+1.15%) |
Jun 10, 2021 | 200.13 | 200.38 | 190.41 | 190.94 | 966,262 | -7.46(-3.76%) |
Jun 09, 2021 | 202.47 | 203.65 | 198.22 | 198.40 | 368,091 | -4.74(-2.33%) |
Jun 08, 2021 | 200.90 | 204.75 | 200.16 | 203.14 | 264,694 | +1.89(+0.94%) |
Jun 07, 2021 | 202.34 | 203.14 | 198.98 | 201.25 | 291,148 | -0.16(-0.08%) |
Jun 04, 2021 | 203.00 | 203.11 | 197.56 | 201.41 | 422,954 | -0.52(-0.26%) |
Jun 03, 2021 | 202.64 | 202.64 | 198.12 | 201.93 | 475,145 | -0.84(-0.41%) |
Jun 02, 2021 | 204.61 | 204.99 | 199.75 | 202.77 | 903,934 | -1.88(-0.92%) |
Jun 01, 2021 | 206.38 | 206.38 | 195.45 | 204.65 | 1,975,249 | -6.03(-2.86%) |
May 28, 2021 | 214.32 | 214.32 | 208.49 | 210.68 | 463,514 | -2.30(-1.08%) |
May 27, 2021 | 211.40 | 213.49 | 210.15 | 212.98 | 820,698 | +4.17(+2.00%) |
May 26, 2021 | 207.64 | 209.49 | 204.58 | 208.81 | 609,966 | +1.45(+0.70%) |
May 25, 2021 | 208.78 | 210.98 | 206.69 | 207.36 | 450,446 | -0.92(-0.44%) |
May 24, 2021 | 209.10 | 209.50 | 206.53 | 208.28 | 241,168 | +1.07(+0.52%) |
May 21, 2021 | 209.40 | 212.71 | 206.36 | 207.21 | 529,760 | -0.75(-0.36%) |
May 20, 2021 | 208.42 | 209.19 | 204.71 | 207.96 | 509,866 | +0.10(+0.05%) |
May 19, 2021 | 211.06 | 212.75 | 205.50 | 207.86 | 573,458 | -6.83(-3.18%) |
May 18, 2021 | 218.69 | 218.97 | 214.59 | 214.69 | 476,176 | -3.56(-1.63%) |
May 17, 2021 | 218.99 | 219.68 | 214.79 | 218.25 | 381,554 | -0.85(-0.39%) |
May 14, 2021 | 220.35 | 221.68 | 217.73 | 219.10 | 258,728 | +0.13(+0.06%) |
May 13, 2021 | 209.83 | 220.69 | 209.55 | 218.97 | 510,224 | +9.48(+4.53%) |
May 12, 2021 | 219.07 | 219.26 | 208.65 | 209.49 | 405,948 | -9.98(-4.55%) |
May 11, 2021 | 220.48 | 223.42 | 215.10 | 219.47 | 470,385 | -7.01(-3.10%) |
May 10, 2021 | 230.53 | 231.80 | 226.04 | 226.48 | 445,748 | -3.26(-1.42%) |
May 07, 2021 | 223.12 | 230.75 | 221.17 | 229.74 | 390,237 | +4.86(+2.16%) |
May 06, 2021 | 225.35 | 226.08 | 220.97 | 224.88 | 288,861 | +0.58(+0.26%) |
May 05, 2021 | 223.05 | 225.78 | 218.56 | 224.30 | 475,751 | +4.46(+2.03%) |
May 04, 2021 | 221.00 | 221.53 | 214.40 | 219.84 | 752,705 | -1.16(-0.52%) |
May 03, 2021 | 212.21 | 227.45 | 211.32 | 221.00 | 1,992,002 | +15.50(+7.54%) |
Apr 30, 2021 | 208.36 | 214.49 | 203.67 | 205.50 | 737,600 | -7.48(-3.51%) |
Apr 29, 2021 | 209.33 | 213.61 | 208.00 | 212.98 | 500,455 | +5.28(+2.54%) |
Apr 28, 2021 | 208.00 | 209.41 | 206.40 | 207.70 | 489,949 | -0.66(-0.32%) |
Apr 27, 2021 | 206.03 | 209.80 | 205.58 | 208.36 | 391,304 | +1.65(+0.80%) |
Apr 26, 2021 | 204.17 | 207.46 | 203.27 | 206.71 | 421,572 | +3.37(+1.66%) |
Apr 23, 2021 | 200.69 | 203.71 | 199.41 | 203.34 | 647,200 | +4.17(+2.09%) |
Apr 22, 2021 | 200.92 | 202.73 | 197.48 | 199.17 | 447,495 | -1.94(-0.96%) |
Apr 21, 2021 | 196.51 | 201.20 | 195.05 | 201.11 | 291,913 | +5.06(+2.58%) |
Apr 20, 2021 | 199.99 | 200.78 | 194.24 | 196.05 | 487,367 | -3.86(-1.93%) |
Apr 19, 2021 | 204.13 | 204.13 | 199.60 | 199.91 | 467,066 | -4.90(-2.39%) |
Apr 16, 2021 | 203.09 | 205.01 | 202.08 | 204.81 | 321,800 | +3.14(+1.56%) |
Apr 15, 2021 | 203.07 | 203.29 | 200.27 | 201.67 | 360,552 | -0.07(-0.03%) |
Apr 14, 2021 | 201.90 | 205.02 | 201.51 | 201.74 | 387,101 | -0.85(-0.42%) |
Apr 13, 2021 | 203.07 | 203.84 | 198.42 | 202.59 | 556,502 | -1.52(-0.74%) |
Apr 12, 2021 | 205.00 | 206.20 | 201.29 | 204.11 | 429,790 | +1.18(+0.58%) |
Apr 09, 2021 | 199.36 | 202.97 | 197.34 | 202.93 | 471,900 | +4.48(+2.26%) |
Apr 08, 2021 | 196.82 | 198.65 | 194.13 | 198.45 | 476,216 | +0.71(+0.36%) |
Apr 07, 2021 | 199.00 | 201.00 | 197.06 | 197.74 | 399,587 | -2.94(-1.47%) |
Apr 06, 2021 | 200.77 | 202.94 | 198.35 | 200.68 | 607,158 | -0.51(-0.25%) |
Apr 05, 2021 | 200.13 | 201.51 | 197.76 | 201.19 | 438,887 | +2.91(+1.47%) |