Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 200.37 | 201.76 | 199.34 | 201.59 | 1,475,126 | +0.84(+0.42%) |
Jun 29, 2021 | 203.35 | 204.58 | 200.29 | 200.75 | 939,540 | -1.01(-0.50%) |
Jun 28, 2021 | 202.15 | 202.50 | 200.39 | 201.76 | 1,125,979 | -0.68(-0.34%) |
Jun 25, 2021 | 199.73 | 203.26 | 198.67 | 202.44 | 3,127,274 | +3.11(+1.56%) |
Jun 24, 2021 | 203.09 | 203.09 | 198.98 | 199.33 | 1,320,083 | -1.68(-0.83%) |
Jun 23, 2021 | 204.42 | 204.71 | 200.88 | 201.01 | 1,078,982 | -3.60(-1.76%) |
Jun 22, 2021 | 202.30 | 205.75 | 201.99 | 204.61 | 1,159,981 | +1.71(+0.84%) |
Jun 21, 2021 | 197.84 | 203.24 | 196.87 | 202.90 | 989,260 | +6.56(+3.34%) |
Jun 18, 2021 | 197.81 | 199.06 | 195.42 | 196.34 | 2,641,901 | -5.70(-2.82%) |
Jun 17, 2021 | 202.31 | 203.93 | 199.04 | 202.04 | 1,272,621 | +0.44(+0.22%) |
Jun 16, 2021 | 203.43 | 205.05 | 201.38 | 201.60 | 1,373,558 | -2.73(-1.34%) |
Jun 15, 2021 | 202.52 | 205.88 | 201.69 | 204.34 | 881,761 | +2.12(+1.05%) |
Jun 14, 2021 | 205.04 | 205.46 | 200.35 | 202.21 | 1,513,300 | -3.73(-1.81%) |
Jun 11, 2021 | 204.70 | 206.19 | 203.91 | 205.94 | 722,119 | +1.55(+0.76%) |
Jun 10, 2021 | 203.81 | 206.64 | 203.13 | 204.39 | 1,127,078 | +1.74(+0.86%) |
Jun 09, 2021 | 204.85 | 205.25 | 202.55 | 202.65 | 1,126,881 | -1.49(-0.73%) |
Jun 08, 2021 | 206.08 | 206.46 | 203.13 | 204.14 | 1,354,363 | -1.97(-0.96%) |
Jun 07, 2021 | 208.34 | 209.37 | 205.78 | 206.11 | 1,082,466 | -1.85(-0.89%) |
Jun 04, 2021 | 208.80 | 210.23 | 207.16 | 207.96 | 991,651 | +0.50(+0.24%) |
Jun 03, 2021 | 203.47 | 208.12 | 202.27 | 207.46 | 1,611,735 | +2.56(+1.25%) |
Jun 02, 2021 | 211.34 | 211.45 | 203.61 | 204.90 | 1,398,808 | -5.10(-2.43%) |
Jun 01, 2021 | 210.97 | 211.16 | 208.41 | 210.00 | 1,261,790 | +1.05(+0.50%) |
May 28, 2021 | 208.57 | 209.82 | 206.66 | 208.95 | 1,084,041 | +1.07(+0.51%) |
May 27, 2021 | 207.03 | 208.87 | 206.58 | 207.88 | 2,091,278 | +1.81(+0.88%) |
May 26, 2021 | 204.49 | 207.83 | 204.13 | 206.07 | 1,387,905 | +1.58(+0.77%) |
May 25, 2021 | 201.66 | 205.43 | 200.96 | 204.50 | 1,922,379 | +3.98(+1.98%) |
May 24, 2021 | 202.53 | 202.53 | 199.49 | 200.52 | 1,206,158 | -0.25(-0.13%) |
May 21, 2021 | 201.68 | 204.39 | 200.53 | 200.77 | 1,082,919 | +0.17(+0.08%) |
May 20, 2021 | 198.17 | 202.22 | 198.15 | 200.60 | 1,132,191 | +2.47(+1.25%) |
May 19, 2021 | 198.31 | 199.09 | 194.33 | 198.13 | 1,470,798 | -1.73(-0.87%) |
May 18, 2021 | 204.44 | 204.44 | 199.82 | 199.87 | 1,434,152 | -3.94(-1.93%) |
May 17, 2021 | 205.40 | 206.30 | 203.11 | 203.81 | 1,042,012 | -1.95(-0.95%) |
May 14, 2021 | 203.44 | 206.45 | 202.91 | 205.75 | 1,269,109 | +3.92(+1.94%) |
May 13, 2021 | 198.72 | 203.68 | 198.15 | 201.83 | 1,160,789 | +3.27(+1.65%) |
May 12, 2021 | 200.78 | 202.69 | 198.41 | 198.56 | 1,313,991 | -2.58(-1.28%) |
May 11, 2021 | 203.74 | 204.80 | 200.54 | 201.14 | 2,148,341 | -4.99(-2.42%) |
May 10, 2021 | 205.45 | 211.37 | 204.29 | 206.13 | 1,453,734 | +1.33(+0.65%) |
May 07, 2021 | 201.96 | 205.50 | 201.51 | 204.80 | 1,083,231 | +1.16(+0.57%) |
May 06, 2021 | 202.32 | 204.14 | 201.58 | 203.64 | 1,284,795 | +1.45(+0.72%) |
May 05, 2021 | 200.92 | 202.84 | 198.76 | 202.19 | 1,374,243 | +1.46(+0.73%) |
May 04, 2021 | 198.46 | 201.05 | 196.68 | 200.73 | 1,780,614 | +1.78(+0.89%) |
May 03, 2021 | 197.81 | 200.04 | 196.20 | 198.95 | 1,639,156 | +3.36(+1.72%) |
Apr 30, 2021 | 196.23 | 198.17 | 195.12 | 195.59 | 1,433,671 | -0.86(-0.44%) |
Apr 29, 2021 | 194.22 | 198.02 | 194.13 | 196.45 | 1,427,248 | +3.36(+1.74%) |
Apr 28, 2021 | 193.86 | 195.44 | 192.18 | 193.09 | 2,338,503 | -0.46(-0.24%) |
Apr 27, 2021 | 195.39 | 195.56 | 192.04 | 193.55 | 1,860,498 | -1.56(-0.80%) |
Apr 26, 2021 | 190.90 | 195.64 | 190.89 | 195.11 | 1,502,380 | -1.89(-0.96%) |
Apr 23, 2021 | 197.10 | 198.65 | 192.82 | 197.00 | 1,718,823 | +0.96(+0.49%) |
Apr 22, 2021 | 197.48 | 199.99 | 193.33 | 196.03 | 2,679,936 | +3.87(+2.01%) |
Apr 21, 2021 | 188.34 | 193.11 | 188.09 | 192.16 | 1,365,177 | +4.47(+2.38%) |
Apr 20, 2021 | 189.04 | 190.48 | 187.64 | 187.69 | 1,448,812 | -1.90(-1.00%) |
Apr 19, 2021 | 190.29 | 191.89 | 186.97 | 189.59 | 1,525,679 | -1.98(-1.04%) |
Apr 16, 2021 | 189.56 | 191.85 | 189.34 | 191.58 | 1,566,276 | +3.35(+1.78%) |
Apr 15, 2021 | 186.99 | 189.01 | 185.21 | 188.23 | 1,359,861 | +2.47(+1.33%) |
Apr 14, 2021 | 184.22 | 188.29 | 183.89 | 185.76 | 1,280,972 | +2.30(+1.26%) |
Apr 13, 2021 | 185.53 | 185.80 | 183.03 | 183.45 | 1,630,325 | -3.00(-1.61%) |
Apr 12, 2021 | 185.69 | 188.08 | 185.69 | 186.45 | 1,143,303 | +0.76(+0.41%) |
Apr 09, 2021 | 183.75 | 185.95 | 183.17 | 185.69 | 1,409,104 | +2.76(+1.51%) |
Apr 08, 2021 | 181.58 | 183.43 | 180.18 | 182.93 | 1,141,387 | +1.23(+0.68%) |
Apr 07, 2021 | 181.24 | 183.04 | 180.77 | 181.69 | 1,627,409 | +0.38(+0.21%) |
Apr 06, 2021 | 183.17 | 184.87 | 180.80 | 181.31 | 1,324,336 | -1.58(-0.86%) |
Apr 05, 2021 | 182.25 | 183.84 | 182.25 | 182.89 | 1,170,221 | +1.80(+0.99%) |