Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 200.59 | 201.77 | 200.04 | 201.28 | 286,387 | +0.51(+0.25%) |
Jun 29, 2021 | 200.87 | 202.08 | 200.48 | 200.77 | 246,616 | +0.30(+0.15%) |
Jun 28, 2021 | 200.27 | 200.92 | 198.62 | 200.47 | 404,096 | +0.70(+0.35%) |
Jun 25, 2021 | 199.71 | 202.00 | 199.44 | 199.78 | 821,559 | +0.81(+0.41%) |
Jun 24, 2021 | 201.26 | 201.26 | 198.66 | 198.96 | 563,255 | -0.77(-0.38%) |
Jun 23, 2021 | 201.65 | 201.65 | 199.54 | 199.73 | 232,408 | -1.36(-0.68%) |
Jun 22, 2021 | 200.75 | 202.10 | 199.37 | 201.09 | 369,857 | +0.15(+0.08%) |
Jun 21, 2021 | 199.11 | 202.16 | 198.87 | 200.93 | 400,378 | +4.20(+2.14%) |
Jun 18, 2021 | 195.50 | 198.26 | 194.11 | 196.73 | 860,072 | -2.95(-1.48%) |
Jun 17, 2021 | 202.09 | 203.26 | 196.13 | 199.68 | 399,187 | -2.41(-1.19%) |
Jun 16, 2021 | 205.03 | 205.69 | 201.61 | 202.09 | 436,804 | -3.43(-1.67%) |
Jun 15, 2021 | 204.47 | 206.23 | 202.84 | 205.52 | 728,771 | +1.06(+0.52%) |
Jun 14, 2021 | 209.76 | 209.85 | 204.33 | 204.46 | 687,929 | -5.54(-2.64%) |
Jun 11, 2021 | 208.81 | 210.25 | 208.11 | 210.00 | 368,978 | +2.16(+1.04%) |
Jun 10, 2021 | 209.94 | 210.53 | 207.56 | 207.84 | 278,583 | -0.99(-0.47%) |
Jun 09, 2021 | 208.85 | 210.21 | 208.12 | 208.82 | 245,730 | -0.14(-0.07%) |
Jun 08, 2021 | 206.86 | 209.60 | 205.18 | 208.97 | 402,588 | +1.77(+0.85%) |
Jun 07, 2021 | 211.58 | 211.58 | 206.18 | 207.19 | 812,764 | -3.73(-1.77%) |
Jun 04, 2021 | 211.40 | 212.12 | 209.65 | 210.93 | 408,786 | +1.02(+0.49%) |
Jun 03, 2021 | 208.89 | 209.90 | 207.34 | 209.90 | 508,779 | -0.12(-0.06%) |
Jun 02, 2021 | 213.83 | 213.83 | 208.17 | 210.03 | 611,252 | -3.05(-1.43%) |
Jun 01, 2021 | 212.65 | 214.89 | 212.31 | 213.07 | 566,788 | +2.59(+1.23%) |
May 28, 2021 | 208.30 | 210.73 | 207.60 | 210.48 | 547,187 | +1.80(+0.86%) |
May 27, 2021 | 208.46 | 209.16 | 207.13 | 208.67 | 1,208,380 | +1.84(+0.89%) |
May 26, 2021 | 207.15 | 207.68 | 204.41 | 206.83 | 897,401 | -0.25(-0.12%) |
May 25, 2021 | 209.21 | 209.49 | 205.58 | 207.08 | 626,798 | -1.76(-0.84%) |
May 24, 2021 | 208.50 | 209.85 | 207.05 | 208.84 | 482,831 | +2.09(+1.01%) |
May 21, 2021 | 207.94 | 209.54 | 206.27 | 206.75 | 523,130 | -0.35(-0.17%) |
May 20, 2021 | 206.52 | 208.95 | 205.74 | 207.10 | 426,848 | +0.92(+0.45%) |
May 19, 2021 | 204.41 | 206.38 | 202.39 | 206.17 | 521,140 | -0.04(-0.02%) |
May 18, 2021 | 211.12 | 211.53 | 206.16 | 206.21 | 434,357 | -4.68(-2.22%) |
May 17, 2021 | 209.21 | 211.99 | 207.45 | 210.89 | 386,074 | +1.81(+0.87%) |
May 14, 2021 | 211.08 | 211.96 | 208.83 | 209.07 | 563,347 | -1.32(-0.63%) |
May 13, 2021 | 205.59 | 211.26 | 204.78 | 210.39 | 464,572 | +5.24(+2.55%) |
May 12, 2021 | 208.46 | 208.73 | 204.82 | 205.15 | 506,649 | -3.29(-1.58%) |
May 11, 2021 | 210.18 | 210.18 | 206.34 | 208.44 | 572,956 | -3.03(-1.44%) |
May 10, 2021 | 213.14 | 215.88 | 211.39 | 211.48 | 491,676 | +0.11(+0.05%) |
May 07, 2021 | 208.89 | 212.60 | 208.47 | 211.37 | 407,338 | +1.06(+0.50%) |
May 06, 2021 | 206.90 | 210.34 | 205.72 | 210.31 | 439,107 | +4.23(+2.05%) |
May 05, 2021 | 205.72 | 206.88 | 203.20 | 206.08 | 844,322 | +1.16(+0.57%) |
May 04, 2021 | 203.44 | 205.01 | 202.72 | 204.91 | 706,779 | +0.94(+0.46%) |
May 03, 2021 | 205.49 | 205.67 | 203.10 | 203.97 | 632,161 | -0.44(-0.21%) |
Apr 30, 2021 | 205.07 | 206.88 | 202.76 | 204.41 | 715,513 | -0.53(-0.26%) |
Apr 29, 2021 | 203.20 | 205.32 | 201.70 | 204.94 | 573,895 | +3.17(+1.57%) |
Apr 28, 2021 | 195.80 | 207.09 | 195.80 | 201.77 | 1,244,426 | +6.84(+3.51%) |
Apr 27, 2021 | 190.89 | 196.12 | 190.73 | 194.93 | 1,127,128 | +3.29(+1.72%) |
Apr 26, 2021 | 193.18 | 194.21 | 191.30 | 191.64 | 598,168 | -1.31(-0.68%) |
Apr 23, 2021 | 191.87 | 193.66 | 191.30 | 192.94 | 426,856 | +2.06(+1.08%) |
Apr 22, 2021 | 191.17 | 191.80 | 188.52 | 190.88 | 669,751 | +0.73(+0.39%) |
Apr 21, 2021 | 189.09 | 190.43 | 188.56 | 190.15 | 581,734 | +1.14(+0.60%) |
Apr 20, 2021 | 189.96 | 190.40 | 187.49 | 189.01 | 543,564 | -0.53(-0.28%) |
Apr 19, 2021 | 190.42 | 191.78 | 188.96 | 189.55 | 565,520 | +0.00(+0.00%) |
Apr 16, 2021 | 191.03 | 191.78 | 188.66 | 189.55 | 436,600 | +0.14(+0.08%) |
Apr 15, 2021 | 187.28 | 190.61 | 186.95 | 189.41 | 550,188 | +3.63(+1.95%) |
Apr 14, 2021 | 184.74 | 187.02 | 183.47 | 185.78 | 757,066 | +0.96(+0.52%) |
Apr 13, 2021 | 186.42 | 186.92 | 183.41 | 184.81 | 640,460 | -2.77(-1.48%) |
Apr 12, 2021 | 188.41 | 189.62 | 186.61 | 187.58 | 514,688 | -0.56(-0.30%) |
Apr 09, 2021 | 183.92 | 188.78 | 182.85 | 188.15 | 959,012 | +4.93(+2.69%) |
Apr 08, 2021 | 180.80 | 183.69 | 180.21 | 183.22 | 473,881 | +1.31(+0.72%) |
Apr 07, 2021 | 184.12 | 184.12 | 180.83 | 181.91 | 338,645 | -1.63(-0.89%) |
Apr 06, 2021 | 180.81 | 184.05 | 180.81 | 183.54 | 518,469 | +1.30(+0.71%) |
Apr 05, 2021 | 180.64 | 183.33 | 179.96 | 182.25 | 471,233 | +2.75(+1.53%) |