Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 202.81 | 203.41 | 200.04 | 200.26 | 188,728 | -3.48(-1.71%) |
Jun 29, 2021 | 205.16 | 208.82 | 201.25 | 203.74 | 191,854 | -1.46(-0.71%) |
Jun 28, 2021 | 204.75 | 207.20 | 203.23 | 205.20 | 136,409 | +0.91(+0.45%) |
Jun 25, 2021 | 201.90 | 205.64 | 200.65 | 204.29 | 402,214 | +2.15(+1.06%) |
Jun 24, 2021 | 200.33 | 202.21 | 198.73 | 202.14 | 94,321 | +2.69(+1.35%) |
Jun 23, 2021 | 200.03 | 201.59 | 197.50 | 199.45 | 195,333 | -1.46(-0.73%) |
Jun 22, 2021 | 200.74 | 201.56 | 198.28 | 200.91 | 109,234 | +0.17(+0.08%) |
Jun 21, 2021 | 198.31 | 201.62 | 196.12 | 200.74 | 108,475 | +3.61(+1.83%) |
Jun 18, 2021 | 200.47 | 200.98 | 196.56 | 197.13 | 210,040 | -3.37(-1.68%) |
Jun 17, 2021 | 197.36 | 202.23 | 196.36 | 200.50 | 175,544 | +2.94(+1.49%) |
Jun 16, 2021 | 201.25 | 203.41 | 195.48 | 197.56 | 159,421 | -4.92(-2.43%) |
Jun 15, 2021 | 205.25 | 208.22 | 199.26 | 202.48 | 119,551 | -2.13(-1.04%) |
Jun 14, 2021 | 203.58 | 207.12 | 201.10 | 204.61 | 137,706 | +0.36(+0.18%) |
Jun 11, 2021 | 204.15 | 223.63 | 202.02 | 204.25 | 213,280 | +0.77(+0.38%) |
Jun 10, 2021 | 203.40 | 205.04 | 199.99 | 203.48 | 126,160 | +0.50(+0.25%) |
Jun 09, 2021 | 202.17 | 205.93 | 201.38 | 202.98 | 151,485 | +2.13(+1.06%) |
Jun 08, 2021 | 200.11 | 201.79 | 197.13 | 200.85 | 87,725 | +1.92(+0.97%) |
Jun 07, 2021 | 198.81 | 202.97 | 198.81 | 198.93 | 161,736 | -0.06(-0.03%) |
Jun 04, 2021 | 195.00 | 200.04 | 193.41 | 198.99 | 162,976 | +4.55(+2.34%) |
Jun 03, 2021 | 191.15 | 195.02 | 188.16 | 194.44 | 127,923 | +2.18(+1.13%) |
Jun 02, 2021 | 197.86 | 197.86 | 191.54 | 192.26 | 278,928 | -3.74(-1.91%) |
Jun 01, 2021 | 196.20 | 196.60 | 192.34 | 196.00 | 111,771 | -0.85(-0.43%) |
May 28, 2021 | 201.62 | 201.62 | 196.45 | 196.85 | 136,388 | -3.45(-1.72%) |
May 27, 2021 | 201.69 | 202.49 | 198.38 | 200.30 | 144,773 | -0.85(-0.42%) |
May 26, 2021 | 198.55 | 202.76 | 196.79 | 201.15 | 148,670 | +3.30(+1.67%) |
May 25, 2021 | 195.78 | 198.87 | 195.77 | 197.85 | 148,516 | +2.08(+1.06%) |
May 24, 2021 | 196.30 | 197.75 | 195.45 | 195.77 | 86,093 | +0.58(+0.30%) |
May 21, 2021 | 199.07 | 199.64 | 193.73 | 195.19 | 137,731 | -1.80(-0.91%) |
May 20, 2021 | 192.59 | 197.03 | 191.13 | 196.99 | 112,581 | +4.59(+2.39%) |
May 19, 2021 | 185.03 | 193.00 | 183.14 | 192.40 | 160,953 | +6.96(+3.75%) |
May 18, 2021 | 188.41 | 190.00 | 185.19 | 185.44 | 323,307 | -2.28(-1.21%) |
May 17, 2021 | 188.99 | 189.36 | 186.17 | 187.72 | 119,921 | -0.87(-0.46%) |
May 14, 2021 | 187.45 | 189.79 | 184.89 | 188.59 | 152,565 | +2.59(+1.39%) |
May 13, 2021 | 190.29 | 193.90 | 183.83 | 186.00 | 220,989 | -4.32(-2.27%) |
May 12, 2021 | 194.62 | 196.80 | 190.08 | 190.32 | 178,411 | -6.34(-3.22%) |
May 11, 2021 | 191.39 | 199.87 | 191.01 | 196.66 | 177,085 | +0.32(+0.16%) |
May 10, 2021 | 202.66 | 202.66 | 195.12 | 196.34 | 226,103 | -4.98(-2.47%) |
May 07, 2021 | 203.26 | 206.10 | 200.55 | 201.32 | 147,654 | -0.31(-0.15%) |
May 06, 2021 | 203.46 | 206.77 | 198.43 | 201.63 | 249,092 | +3.16(+1.59%) |
May 05, 2021 | 205.71 | 207.26 | 197.07 | 198.47 | 142,045 | -7.02(-3.42%) |
May 04, 2021 | 206.05 | 206.33 | 203.28 | 205.49 | 95,777 | -1.55(-0.75%) |
May 03, 2021 | 209.76 | 209.76 | 205.20 | 207.04 | 141,456 | -1.23(-0.59%) |
Apr 30, 2021 | 209.68 | 212.97 | 206.85 | 208.27 | 131,200 | -2.73(-1.29%) |
Apr 29, 2021 | 219.45 | 219.45 | 210.01 | 211.00 | 178,521 | -8.09(-3.69%) |
Apr 28, 2021 | 216.50 | 219.95 | 214.88 | 219.09 | 128,714 | +2.48(+1.14%) |
Apr 27, 2021 | 216.95 | 218.91 | 215.11 | 216.61 | 163,512 | -0.50(-0.23%) |
Apr 26, 2021 | 214.61 | 217.81 | 213.07 | 217.11 | 110,301 | +4.01(+1.88%) |
Apr 23, 2021 | 210.48 | 214.69 | 207.02 | 213.10 | 153,000 | +3.43(+1.64%) |
Apr 22, 2021 | 210.89 | 212.26 | 208.34 | 209.67 | 144,642 | -1.17(-0.55%) |
Apr 21, 2021 | 206.44 | 211.01 | 206.44 | 210.84 | 153,022 | +4.77(+2.31%) |
Apr 20, 2021 | 205.16 | 208.19 | 203.22 | 206.07 | 162,680 | +1.32(+0.64%) |
Apr 19, 2021 | 202.86 | 205.71 | 200.32 | 204.75 | 164,543 | +1.23(+0.60%) |
Apr 16, 2021 | 202.97 | 206.00 | 202.44 | 203.52 | 155,400 | +2.39(+1.19%) |
Apr 15, 2021 | 199.27 | 202.37 | 197.00 | 201.13 | 77,708 | +3.17(+1.60%) |
Apr 14, 2021 | 199.46 | 202.96 | 197.33 | 197.96 | 82,994 | -1.56(-0.78%) |
Apr 13, 2021 | 198.47 | 201.27 | 196.18 | 199.52 | 102,389 | +2.56(+1.30%) |
Apr 12, 2021 | 201.46 | 201.87 | 196.83 | 196.96 | 173,618 | -6.88(-3.38%) |
Apr 09, 2021 | 201.41 | 205.04 | 199.53 | 203.84 | 196,500 | +3.32(+1.66%) |
Apr 08, 2021 | 193.91 | 201.35 | 193.91 | 200.52 | 178,102 | +6.95(+3.59%) |
Apr 07, 2021 | 197.65 | 199.22 | 192.34 | 193.57 | 82,157 | -3.56(-1.81%) |
Apr 06, 2021 | 197.12 | 199.65 | 194.68 | 197.13 | 138,266 | +0.50(+0.25%) |
Apr 05, 2021 | 192.46 | 197.53 | 192.43 | 196.63 | 128,740 | +3.98(+2.07%) |