Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 199.83 | 200.61 | 197.71 | 199.34 | 1,008,435 | -2.05(-1.02%) |
Jun 29, 2021 | 202.84 | 203.61 | 200.72 | 201.39 | 946,424 | -0.15(-0.07%) |
Jun 28, 2021 | 200.67 | 203.06 | 199.49 | 201.53 | 1,387,740 | +0.73(+0.37%) |
Jun 25, 2021 | 201.75 | 203.15 | 199.65 | 200.80 | 3,662,385 | -0.73(-0.36%) |
Jun 24, 2021 | 202.75 | 203.25 | 201.20 | 201.53 | 616,592 | +0.16(+0.08%) |
Jun 23, 2021 | 203.35 | 203.83 | 201.33 | 201.37 | 560,751 | -1.98(-0.98%) |
Jun 22, 2021 | 203.70 | 205.56 | 203.00 | 203.35 | 694,527 | +0.32(+0.16%) |
Jun 21, 2021 | 201.08 | 203.27 | 199.78 | 203.03 | 960,293 | +4.63(+2.33%) |
Jun 18, 2021 | 200.57 | 200.72 | 198.21 | 198.41 | 1,897,344 | -4.48(-2.21%) |
Jun 17, 2021 | 203.21 | 203.70 | 200.63 | 202.89 | 998,874 | -0.77(-0.38%) |
Jun 16, 2021 | 208.29 | 208.90 | 203.52 | 203.66 | 1,076,554 | -4.34(-2.09%) |
Jun 15, 2021 | 207.49 | 209.28 | 205.33 | 208.00 | 1,272,772 | +1.63(+0.79%) |
Jun 14, 2021 | 206.16 | 207.03 | 204.18 | 206.37 | 1,425,931 | -0.75(-0.36%) |
Jun 11, 2021 | 207.39 | 207.67 | 205.26 | 207.13 | 747,383 | +0.91(+0.44%) |
Jun 10, 2021 | 207.61 | 207.61 | 205.66 | 206.22 | 939,297 | +0.77(+0.38%) |
Jun 09, 2021 | 203.92 | 206.15 | 203.72 | 205.45 | 1,680,913 | +0.35(+0.17%) |
Jun 08, 2021 | 206.44 | 206.47 | 204.21 | 205.10 | 765,413 | -0.54(-0.26%) |
Jun 07, 2021 | 208.09 | 208.45 | 203.69 | 205.64 | 983,740 | -2.41(-1.16%) |
Jun 04, 2021 | 207.27 | 208.38 | 206.54 | 208.06 | 1,005,800 | +1.56(+0.75%) |
Jun 03, 2021 | 206.79 | 207.53 | 205.44 | 206.50 | 2,138,444 | -1.07(-0.52%) |
Jun 02, 2021 | 208.35 | 208.80 | 206.81 | 207.57 | 1,152,901 | -0.14(-0.07%) |
Jun 01, 2021 | 209.54 | 210.00 | 207.25 | 207.72 | 977,572 | +0.03(+0.01%) |
May 28, 2021 | 210.28 | 210.51 | 207.64 | 207.69 | 1,133,615 | -1.11(-0.53%) |
May 27, 2021 | 209.28 | 209.83 | 207.65 | 208.80 | 4,334,708 | +1.13(+0.54%) |
May 26, 2021 | 207.07 | 208.21 | 206.35 | 207.67 | 823,383 | +0.13(+0.06%) |
May 25, 2021 | 208.64 | 209.40 | 206.93 | 207.54 | 792,679 | -0.36(-0.17%) |
May 24, 2021 | 207.65 | 208.42 | 205.74 | 207.90 | 858,496 | +1.02(+0.49%) |
May 21, 2021 | 208.53 | 210.28 | 206.76 | 206.88 | 959,000 | -0.12(-0.06%) |
May 20, 2021 | 205.88 | 208.48 | 205.84 | 206.99 | 2,129,403 | +1.00(+0.48%) |
May 19, 2021 | 208.57 | 208.70 | 204.10 | 206.00 | 1,999,408 | -4.44(-2.11%) |
May 18, 2021 | 213.38 | 214.15 | 210.21 | 210.44 | 2,034,350 | -3.58(-1.67%) |
May 17, 2021 | 215.66 | 216.03 | 213.47 | 214.02 | 964,106 | -2.34(-1.08%) |
May 14, 2021 | 215.58 | 217.67 | 215.05 | 216.36 | 727,266 | +2.49(+1.17%) |
May 13, 2021 | 209.97 | 215.25 | 209.97 | 213.87 | 664,424 | +3.90(+1.86%) |
May 12, 2021 | 216.18 | 216.55 | 209.89 | 209.97 | 1,064,391 | -7.59(-3.49%) |
May 11, 2021 | 215.30 | 217.58 | 214.15 | 217.56 | 822,305 | +0.33(+0.15%) |
May 10, 2021 | 221.95 | 222.10 | 217.19 | 217.23 | 1,196,668 | -3.35(-1.52%) |
May 07, 2021 | 220.65 | 221.64 | 219.63 | 220.58 | 759,725 | -0.07(-0.03%) |
May 06, 2021 | 220.86 | 221.68 | 218.76 | 220.65 | 899,488 | +0.54(+0.25%) |
May 05, 2021 | 220.93 | 221.83 | 219.07 | 220.11 | 1,151,508 | -1.01(-0.46%) |
May 04, 2021 | 217.77 | 221.33 | 217.70 | 221.12 | 1,025,076 | +1.97(+0.90%) |
May 03, 2021 | 217.77 | 220.62 | 217.77 | 219.15 | 712,031 | +2.73(+1.26%) |
Apr 30, 2021 | 216.85 | 217.63 | 215.40 | 216.42 | 869,063 | -0.61(-0.28%) |
Apr 29, 2021 | 215.72 | 217.34 | 215.05 | 217.03 | 634,487 | +2.59(+1.21%) |
Apr 28, 2021 | 211.51 | 215.78 | 209.54 | 214.44 | 1,017,325 | +3.53(+1.68%) |
Apr 27, 2021 | 214.80 | 217.26 | 209.83 | 210.91 | 1,220,487 | -8.11(-3.70%) |
Apr 26, 2021 | 219.42 | 221.18 | 219.01 | 219.02 | 1,030,733 | +0.03(+0.01%) |
Apr 23, 2021 | 214.98 | 219.90 | 214.48 | 218.99 | 860,364 | +5.07(+2.37%) |
Apr 22, 2021 | 216.30 | 216.90 | 213.25 | 213.92 | 945,065 | -2.36(-1.09%) |
Apr 21, 2021 | 214.51 | 216.65 | 214.31 | 216.28 | 752,203 | +3.03(+1.42%) |
Apr 20, 2021 | 212.16 | 214.91 | 212.12 | 213.25 | 1,243,466 | +0.51(+0.24%) |
Apr 19, 2021 | 215.99 | 216.47 | 211.96 | 212.74 | 899,684 | -2.74(-1.27%) |
Apr 16, 2021 | 213.69 | 215.81 | 213.47 | 215.48 | 751,421 | +3.14(+1.48%) |
Apr 15, 2021 | 211.70 | 212.98 | 211.47 | 212.34 | 729,328 | +1.46(+0.69%) |
Apr 14, 2021 | 210.20 | 212.16 | 210.02 | 210.88 | 657,585 | +0.43(+0.21%) |
Apr 13, 2021 | 211.03 | 212.15 | 209.85 | 210.45 | 634,795 | -1.74(-0.82%) |
Apr 12, 2021 | 211.57 | 212.62 | 211.05 | 212.19 | 563,247 | +0.29(+0.14%) |
Apr 09, 2021 | 209.57 | 212.00 | 209.32 | 211.90 | 891,018 | +3.35(+1.61%) |
Apr 08, 2021 | 206.65 | 208.56 | 206.65 | 208.55 | 676,028 | +1.27(+0.61%) |
Apr 07, 2021 | 212.42 | 213.71 | 206.61 | 207.28 | 721,456 | -5.96(-2.79%) |
Apr 06, 2021 | 211.16 | 213.74 | 210.88 | 213.24 | 1,060,339 | +1.88(+0.89%) |
Apr 05, 2021 | 211.37 | 212.42 | 210.22 | 211.36 | 764,624 | +1.96(+0.94%) |