Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 204.05 | 205.59 | 203.60 | 204.06 | 1,410,578 | +0.71(+0.35%) |
Jun 29, 2021 | 207.23 | 208.80 | 203.08 | 203.35 | 1,295,985 | -3.88(-1.87%) |
Jun 28, 2021 | 209.35 | 209.35 | 206.11 | 207.23 | 697,984 | -1.44(-0.69%) |
Jun 25, 2021 | 207.80 | 209.05 | 207.16 | 208.66 | 1,425,057 | +1.30(+0.63%) |
Jun 24, 2021 | 210.10 | 210.10 | 206.78 | 207.36 | 1,342,278 | -1.70(-0.81%) |
Jun 23, 2021 | 209.73 | 210.32 | 208.78 | 209.06 | 1,170,183 | -0.23(-0.11%) |
Jun 22, 2021 | 209.69 | 210.15 | 208.47 | 209.29 | 1,283,842 | -0.94(-0.44%) |
Jun 21, 2021 | 208.07 | 210.99 | 207.97 | 210.22 | 923,141 | +3.61(+1.75%) |
Jun 18, 2021 | 206.18 | 207.73 | 205.98 | 206.62 | 1,822,198 | -1.44(-0.69%) |
Jun 17, 2021 | 209.87 | 210.44 | 207.77 | 208.05 | 1,846,699 | -1.51(-0.72%) |
Jun 16, 2021 | 211.85 | 211.85 | 209.00 | 209.56 | 1,275,903 | -1.64(-0.78%) |
Jun 15, 2021 | 210.87 | 212.04 | 210.52 | 211.21 | 899,253 | +1.45(+0.69%) |
Jun 14, 2021 | 209.65 | 210.66 | 208.48 | 209.75 | 1,349,673 | -1.06(-0.50%) |
Jun 11, 2021 | 207.90 | 210.99 | 207.63 | 210.81 | 1,325,680 | +3.51(+1.69%) |
Jun 10, 2021 | 207.30 | 209.46 | 206.32 | 207.30 | 1,586,672 | +1.95(+0.95%) |
Jun 09, 2021 | 206.47 | 206.71 | 204.71 | 205.34 | 1,037,156 | -1.46(-0.71%) |
Jun 08, 2021 | 207.26 | 207.26 | 205.20 | 206.81 | 1,081,088 | +0.48(+0.23%) |
Jun 07, 2021 | 210.66 | 210.75 | 205.50 | 206.32 | 1,203,679 | -3.96(-1.89%) |
Jun 04, 2021 | 208.35 | 211.35 | 207.24 | 210.29 | 874,445 | +2.65(+1.28%) |
Jun 03, 2021 | 205.84 | 208.17 | 205.03 | 207.64 | 925,712 | +1.15(+0.56%) |
Jun 02, 2021 | 206.15 | 207.35 | 204.46 | 206.48 | 1,019,069 | +1.44(+0.70%) |
Jun 01, 2021 | 207.20 | 208.40 | 204.47 | 205.04 | 1,149,442 | -0.82(-0.40%) |
May 28, 2021 | 206.27 | 207.03 | 204.94 | 205.86 | 873,263 | +0.16(+0.08%) |
May 27, 2021 | 203.91 | 206.12 | 202.93 | 205.70 | 3,078,190 | +3.83(+1.90%) |
May 26, 2021 | 202.89 | 203.89 | 201.03 | 201.87 | 909,071 | -1.62(-0.79%) |
May 25, 2021 | 203.64 | 204.69 | 203.08 | 203.48 | 772,825 | +0.24(+0.12%) |
May 24, 2021 | 204.03 | 204.69 | 202.44 | 203.24 | 772,048 | +0.24(+0.12%) |
May 21, 2021 | 204.05 | 206.20 | 202.48 | 203.00 | 912,550 | -0.05(-0.02%) |
May 20, 2021 | 201.69 | 203.75 | 201.69 | 203.05 | 1,016,128 | +1.64(+0.82%) |
May 19, 2021 | 200.84 | 201.71 | 197.27 | 201.41 | 981,735 | -0.54(-0.27%) |
May 18, 2021 | 203.78 | 204.71 | 201.86 | 201.95 | 1,004,240 | -2.99(-1.46%) |
May 17, 2021 | 203.57 | 205.46 | 202.51 | 204.94 | 1,006,714 | +1.00(+0.49%) |
May 14, 2021 | 202.72 | 204.52 | 201.25 | 203.94 | 711,421 | +2.26(+1.12%) |
May 13, 2021 | 197.77 | 202.94 | 197.22 | 201.68 | 946,460 | +3.35(+1.69%) |
May 12, 2021 | 200.83 | 202.13 | 198.34 | 198.32 | 930,659 | -2.13(-1.06%) |
May 11, 2021 | 203.59 | 203.87 | 199.25 | 200.46 | 1,065,548 | -3.47(-1.70%) |
May 10, 2021 | 206.72 | 208.12 | 203.91 | 203.93 | 1,239,873 | -2.09(-1.02%) |
May 07, 2021 | 202.96 | 206.52 | 202.74 | 206.02 | 1,141,809 | +2.12(+1.04%) |
May 06, 2021 | 205.16 | 206.37 | 202.73 | 203.90 | 1,240,336 | -0.65(-0.32%) |
May 05, 2021 | 203.09 | 204.84 | 201.64 | 204.54 | 1,308,580 | +1.20(+0.59%) |
May 04, 2021 | 199.56 | 203.76 | 199.13 | 203.34 | 1,854,034 | +4.38(+2.20%) |
May 03, 2021 | 195.97 | 199.28 | 195.26 | 198.96 | 1,001,816 | +2.36(+1.20%) |
Apr 30, 2021 | 195.97 | 200.15 | 193.98 | 196.60 | 1,176,064 | +0.01(+0.00%) |
Apr 29, 2021 | 193.63 | 197.42 | 193.23 | 196.60 | 1,126,154 | +3.96(+2.05%) |
Apr 28, 2021 | 195.52 | 195.52 | 192.44 | 192.64 | 1,117,830 | -2.56(-1.31%) |
Apr 27, 2021 | 192.50 | 195.56 | 191.62 | 195.19 | 1,164,782 | +0.07(+0.04%) |
Apr 26, 2021 | 198.29 | 198.39 | 194.56 | 195.12 | 1,000,196 | -3.17(-1.60%) |
Apr 23, 2021 | 198.33 | 198.50 | 196.06 | 198.29 | 1,084,009 | +0.29(+0.15%) |
Apr 22, 2021 | 198.23 | 199.40 | 197.30 | 198.00 | 1,086,027 | -1.26(-0.63%) |
Apr 21, 2021 | 197.44 | 199.41 | 196.85 | 199.25 | 957,344 | +1.74(+0.88%) |
Apr 20, 2021 | 196.75 | 197.70 | 194.99 | 197.52 | 870,533 | +0.44(+0.22%) |
Apr 19, 2021 | 198.32 | 198.46 | 195.66 | 197.07 | 1,015,988 | -0.93(-0.47%) |
Apr 16, 2021 | 198.95 | 199.21 | 196.29 | 198.00 | 1,573,974 | -0.04(-0.02%) |
Apr 15, 2021 | 196.43 | 199.14 | 195.91 | 198.04 | 970,786 | +1.66(+0.85%) |
Apr 14, 2021 | 196.44 | 197.27 | 195.35 | 196.38 | 697,564 | +0.02(+0.01%) |
Apr 13, 2021 | 195.97 | 196.92 | 194.74 | 196.36 | 583,926 | -0.58(-0.30%) |
Apr 12, 2021 | 195.77 | 196.97 | 194.64 | 196.94 | 803,651 | +1.38(+0.71%) |
Apr 09, 2021 | 195.92 | 196.20 | 194.36 | 195.56 | 1,029,628 | +0.59(+0.30%) |
Apr 08, 2021 | 194.12 | 196.15 | 193.78 | 194.97 | 1,106,826 | -1.09(-0.56%) |
Apr 07, 2021 | 196.33 | 196.33 | 194.30 | 196.06 | 848,413 | -0.63(-0.32%) |
Apr 06, 2021 | 193.83 | 197.46 | 193.83 | 196.69 | 1,163,092 | +1.38(+0.71%) |
Apr 05, 2021 | 193.14 | 195.89 | 192.52 | 195.31 | 1,011,987 | +3.97(+2.08%) |