Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 209.54 | 209.96 | 208.33 | 208.99 | 1,165,589 | -0.58(-0.28%) |
Jun 29, 2021 | 207.94 | 211.56 | 207.74 | 209.57 | 1,446,892 | +1.90(+0.92%) |
Jun 28, 2021 | 205.32 | 208.69 | 204.68 | 207.66 | 1,557,981 | +3.00(+1.47%) |
Jun 25, 2021 | 206.30 | 206.87 | 204.20 | 204.66 | 4,224,178 | -1.92(-0.93%) |
Jun 24, 2021 | 207.81 | 207.81 | 205.88 | 206.58 | 1,626,747 | -0.17(-0.08%) |
Jun 23, 2021 | 207.16 | 207.56 | 205.54 | 206.76 | 1,582,433 | -0.73(-0.35%) |
Jun 22, 2021 | 207.43 | 208.60 | 206.31 | 207.49 | 1,322,521 | +0.84(+0.41%) |
Jun 21, 2021 | 206.30 | 207.50 | 205.40 | 206.65 | 1,708,470 | +1.23(+0.60%) |
Jun 18, 2021 | 204.75 | 206.77 | 204.65 | 205.42 | 3,820,643 | -0.56(-0.27%) |
Jun 17, 2021 | 203.87 | 206.97 | 203.41 | 205.98 | 2,226,089 | +2.07(+1.01%) |
Jun 16, 2021 | 205.14 | 205.74 | 202.71 | 203.92 | 2,528,874 | -0.95(-0.46%) |
Jun 15, 2021 | 202.57 | 205.47 | 202.01 | 204.86 | 2,083,781 | +2.48(+1.23%) |
Jun 14, 2021 | 202.45 | 202.95 | 200.70 | 202.38 | 1,390,687 | +0.23(+0.11%) |
Jun 11, 2021 | 200.12 | 203.24 | 199.28 | 202.15 | 1,819,529 | +2.76(+1.39%) |
Jun 10, 2021 | 197.29 | 199.96 | 197.29 | 199.39 | 2,035,252 | +1.47(+0.74%) |
Jun 09, 2021 | 198.92 | 199.90 | 197.70 | 197.92 | 1,897,172 | -0.76(-0.38%) |
Jun 08, 2021 | 200.05 | 200.05 | 197.78 | 198.68 | 1,709,507 | -0.27(-0.14%) |
Jun 07, 2021 | 199.95 | 200.01 | 198.06 | 198.95 | 1,583,204 | -0.73(-0.37%) |
Jun 04, 2021 | 199.00 | 199.89 | 197.50 | 199.69 | 1,667,857 | +0.73(+0.37%) |
Jun 03, 2021 | 195.75 | 199.40 | 195.09 | 198.95 | 2,079,280 | +3.64(+1.86%) |
Jun 02, 2021 | 194.06 | 196.31 | 193.06 | 195.31 | 1,762,726 | +0.78(+0.40%) |
Jun 01, 2021 | 196.06 | 196.49 | 194.31 | 194.53 | 1,841,108 | -1.49(-0.76%) |
May 28, 2021 | 198.53 | 200.05 | 195.33 | 196.02 | 2,826,906 | -1.38(-0.70%) |
May 27, 2021 | 197.02 | 200.88 | 195.33 | 197.40 | 4,255,524 | +4.26(+2.21%) |
May 26, 2021 | 192.86 | 194.66 | 192.13 | 193.14 | 2,740,641 | +1.07(+0.56%) |
May 25, 2021 | 191.57 | 193.09 | 189.06 | 192.07 | 2,376,185 | +1.66(+0.87%) |
May 24, 2021 | 193.71 | 196.96 | 190.05 | 190.41 | 3,696,191 | -7.62(-3.85%) |
May 21, 2021 | 197.71 | 199.02 | 197.26 | 198.03 | 1,430,415 | +0.89(+0.45%) |
May 20, 2021 | 196.72 | 198.22 | 195.21 | 197.14 | 1,340,869 | +0.38(+0.19%) |
May 19, 2021 | 196.38 | 198.91 | 194.74 | 196.76 | 1,494,525 | -1.18(-0.60%) |
May 18, 2021 | 198.47 | 200.71 | 197.83 | 197.94 | 1,771,740 | +0.72(+0.37%) |
May 17, 2021 | 199.20 | 199.62 | 195.07 | 197.21 | 2,386,863 | -1.93(-0.97%) |
May 14, 2021 | 200.15 | 200.15 | 196.86 | 199.15 | 2,142,339 | +0.42(+0.21%) |
May 13, 2021 | 199.28 | 200.20 | 196.09 | 198.72 | 2,587,479 | -0.11(-0.05%) |
May 12, 2021 | 203.40 | 204.63 | 198.76 | 198.83 | 3,021,770 | -7.76(-3.75%) |
May 11, 2021 | 209.78 | 210.48 | 204.90 | 206.58 | 2,067,583 | -4.79(-2.27%) |
May 10, 2021 | 213.44 | 214.92 | 211.27 | 211.37 | 1,559,674 | -1.29(-0.61%) |
May 07, 2021 | 211.79 | 213.39 | 209.35 | 212.67 | 1,422,987 | +1.64(+0.78%) |
May 06, 2021 | 209.14 | 211.31 | 208.19 | 211.03 | 1,383,766 | +2.53(+1.21%) |
May 05, 2021 | 209.25 | 209.54 | 207.77 | 208.50 | 1,070,575 | -0.35(-0.17%) |
May 04, 2021 | 207.21 | 208.95 | 206.29 | 208.84 | 1,984,591 | -0.32(-0.15%) |
May 03, 2021 | 208.63 | 210.39 | 208.40 | 209.16 | 1,556,686 | +1.76(+0.85%) |
Apr 30, 2021 | 206.74 | 208.08 | 206.23 | 207.40 | 1,448,346 | -0.12(-0.06%) |
Apr 29, 2021 | 205.75 | 208.10 | 205.19 | 207.52 | 1,474,652 | +2.69(+1.32%) |
Apr 28, 2021 | 204.82 | 206.16 | 203.95 | 204.82 | 1,037,578 | -0.31(-0.15%) |
Apr 27, 2021 | 204.42 | 206.46 | 203.07 | 205.13 | 1,486,191 | +0.65(+0.32%) |
Apr 26, 2021 | 205.45 | 205.47 | 202.65 | 204.49 | 1,673,573 | -1.53(-0.74%) |
Apr 23, 2021 | 207.93 | 207.93 | 204.03 | 206.01 | 1,641,142 | -1.79(-0.86%) |
Apr 22, 2021 | 209.50 | 209.85 | 206.12 | 207.80 | 1,626,342 | -1.62(-0.77%) |
Apr 21, 2021 | 211.10 | 212.32 | 209.28 | 209.42 | 1,731,980 | -1.40(-0.66%) |
Apr 20, 2021 | 210.13 | 211.47 | 209.52 | 210.82 | 1,515,309 | +1.51(+0.72%) |
Apr 19, 2021 | 209.66 | 210.04 | 208.13 | 209.32 | 1,483,491 | -0.01(-0.00%) |
Apr 16, 2021 | 208.95 | 211.29 | 207.40 | 209.33 | 2,382,710 | +0.96(+0.46%) |
Apr 15, 2021 | 206.65 | 209.45 | 205.97 | 208.37 | 2,081,416 | +2.12(+1.03%) |
Apr 14, 2021 | 204.63 | 207.34 | 204.38 | 206.25 | 2,481,853 | +1.46(+0.71%) |
Apr 13, 2021 | 202.68 | 205.32 | 201.93 | 204.79 | 2,358,287 | +2.90(+1.43%) |
Apr 12, 2021 | 200.16 | 202.84 | 199.79 | 201.89 | 2,269,867 | +2.30(+1.15%) |
Apr 09, 2021 | 200.42 | 201.29 | 199.53 | 199.59 | 2,018,138 | -0.51(-0.26%) |
Apr 08, 2021 | 198.97 | 201.71 | 198.79 | 200.10 | 2,095,139 | +1.41(+0.71%) |
Apr 07, 2021 | 199.03 | 200.25 | 198.21 | 198.69 | 1,774,859 | +0.10(+0.05%) |
Apr 06, 2021 | 198.57 | 200.84 | 197.96 | 198.60 | 1,888,250 | -2.08(-1.03%) |
Apr 05, 2021 | 195.43 | 200.95 | 195.14 | 200.67 | 2,049,093 | +5.60(+2.87%) |