Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 202.92 | 204.46 | 202.47 | 202.93 | 1,418,395 | +0.70(+0.35%) |
Jun 29, 2021 | 206.09 | 207.65 | 201.96 | 202.23 | 1,303,167 | -3.86(-1.87%) |
Jun 28, 2021 | 208.20 | 208.20 | 204.97 | 206.09 | 701,852 | -1.43(-0.69%) |
Jun 25, 2021 | 206.65 | 207.90 | 206.01 | 207.51 | 1,432,954 | +1.29(+0.63%) |
Jun 24, 2021 | 208.94 | 208.94 | 205.64 | 206.22 | 1,349,716 | -1.69(-0.81%) |
Jun 23, 2021 | 208.58 | 209.16 | 207.63 | 207.91 | 1,176,668 | -0.22(-0.11%) |
Jun 22, 2021 | 208.54 | 208.99 | 207.32 | 208.13 | 1,290,956 | -0.93(-0.44%) |
Jun 21, 2021 | 206.92 | 209.82 | 206.82 | 209.06 | 928,257 | +3.59(+1.75%) |
Jun 18, 2021 | 205.05 | 206.59 | 204.85 | 205.48 | 1,832,296 | -1.43(-0.69%) |
Jun 17, 2021 | 208.72 | 209.28 | 206.62 | 206.91 | 1,856,932 | -1.50(-0.72%) |
Jun 16, 2021 | 210.68 | 210.68 | 207.84 | 208.41 | 1,282,973 | -1.63(-0.78%) |
Jun 15, 2021 | 209.71 | 210.87 | 209.35 | 210.04 | 904,236 | +1.45(+0.69%) |
Jun 14, 2021 | 208.49 | 209.50 | 207.33 | 208.59 | 1,357,152 | -1.05(-0.50%) |
Jun 11, 2021 | 206.75 | 209.82 | 206.48 | 209.65 | 1,333,026 | +3.49(+1.69%) |
Jun 10, 2021 | 206.15 | 208.30 | 205.19 | 206.15 | 1,595,465 | +1.94(+0.95%) |
Jun 09, 2021 | 205.34 | 205.57 | 203.58 | 204.21 | 1,042,903 | -1.45(-0.71%) |
Jun 08, 2021 | 206.12 | 206.12 | 204.07 | 205.67 | 1,087,079 | +0.48(+0.23%) |
Jun 07, 2021 | 209.50 | 209.59 | 204.37 | 205.19 | 1,210,349 | -3.94(-1.89%) |
Jun 04, 2021 | 207.21 | 210.18 | 206.10 | 209.13 | 879,291 | +2.64(+1.28%) |
Jun 03, 2021 | 204.71 | 207.03 | 203.90 | 206.49 | 930,842 | +1.14(+0.56%) |
Jun 02, 2021 | 205.02 | 206.21 | 203.34 | 205.35 | 1,024,716 | +1.44(+0.70%) |
Jun 01, 2021 | 206.06 | 207.25 | 203.35 | 203.91 | 1,155,812 | -0.82(-0.40%) |
May 28, 2021 | 205.13 | 205.89 | 203.81 | 204.73 | 878,102 | +0.16(+0.08%) |
May 27, 2021 | 202.78 | 204.99 | 201.81 | 204.57 | 3,095,247 | +3.81(+1.90%) |
May 26, 2021 | 201.77 | 202.76 | 199.92 | 200.75 | 914,109 | -1.61(-0.79%) |
May 25, 2021 | 202.52 | 203.57 | 201.96 | 202.36 | 777,108 | +0.24(+0.12%) |
May 24, 2021 | 202.90 | 203.57 | 201.33 | 202.12 | 776,326 | +0.23(+0.12%) |
May 21, 2021 | 202.92 | 205.06 | 201.36 | 201.88 | 917,607 | -0.05(-0.02%) |
May 20, 2021 | 200.58 | 202.62 | 200.58 | 201.93 | 1,021,759 | +1.63(+0.82%) |
May 19, 2021 | 199.74 | 200.60 | 196.19 | 200.30 | 987,175 | -0.54(-0.27%) |
May 18, 2021 | 202.65 | 203.58 | 200.75 | 200.84 | 1,009,805 | -2.97(-1.46%) |
May 17, 2021 | 202.45 | 204.32 | 201.40 | 203.81 | 1,012,293 | +0.99(+0.49%) |
May 14, 2021 | 201.60 | 203.39 | 200.14 | 202.82 | 715,363 | +2.25(+1.12%) |
May 13, 2021 | 196.68 | 201.82 | 196.14 | 200.57 | 951,705 | +3.34(+1.69%) |
May 12, 2021 | 199.73 | 201.02 | 197.25 | 197.23 | 935,816 | -2.12(-1.06%) |
May 11, 2021 | 202.47 | 202.75 | 198.15 | 199.35 | 1,071,453 | -3.45(-1.70%) |
May 10, 2021 | 205.59 | 206.98 | 202.78 | 202.80 | 1,246,744 | -2.08(-1.02%) |
May 07, 2021 | 201.84 | 205.38 | 201.62 | 204.88 | 1,148,136 | +2.11(+1.04%) |
May 06, 2021 | 204.03 | 205.23 | 201.61 | 202.77 | 1,247,209 | -0.65(-0.32%) |
May 05, 2021 | 201.97 | 203.71 | 200.53 | 203.42 | 1,315,831 | +1.20(+0.59%) |
May 04, 2021 | 198.46 | 202.64 | 198.03 | 202.22 | 1,864,308 | +4.36(+2.20%) |
May 03, 2021 | 194.90 | 198.19 | 194.19 | 197.87 | 1,007,367 | +2.34(+1.20%) |
Apr 30, 2021 | 194.90 | 199.04 | 192.91 | 195.52 | 1,182,581 | +0.01(+0.01%) |
Apr 29, 2021 | 192.56 | 196.34 | 192.17 | 195.51 | 1,132,395 | +3.93(+2.05%) |
Apr 28, 2021 | 194.45 | 194.45 | 191.38 | 191.58 | 1,124,024 | -2.54(-1.31%) |
Apr 27, 2021 | 191.44 | 194.48 | 190.56 | 194.12 | 1,171,236 | +0.08(+0.04%) |
Apr 26, 2021 | 197.19 | 197.30 | 193.48 | 194.04 | 1,005,738 | -3.15(-1.60%) |
Apr 23, 2021 | 197.24 | 197.41 | 194.98 | 197.19 | 1,090,016 | +0.29(+0.15%) |
Apr 22, 2021 | 197.14 | 198.30 | 196.21 | 196.91 | 1,092,045 | -1.25(-0.63%) |
Apr 21, 2021 | 196.35 | 198.31 | 195.76 | 198.16 | 962,649 | +1.73(+0.88%) |
Apr 20, 2021 | 195.67 | 196.62 | 193.91 | 196.43 | 875,357 | +0.44(+0.22%) |
Apr 19, 2021 | 197.23 | 197.37 | 194.58 | 195.99 | 1,021,618 | -0.92(-0.47%) |
Apr 16, 2021 | 197.86 | 198.11 | 195.21 | 196.91 | 1,582,696 | -0.04(-0.02%) |
Apr 15, 2021 | 195.34 | 198.04 | 194.83 | 196.95 | 976,166 | +1.65(+0.85%) |
Apr 14, 2021 | 195.35 | 196.19 | 194.27 | 195.30 | 701,429 | +0.02(+0.01%) |
Apr 13, 2021 | 194.89 | 195.84 | 193.67 | 195.28 | 587,162 | -0.58(-0.30%) |
Apr 12, 2021 | 194.69 | 195.89 | 193.57 | 195.86 | 808,104 | +1.37(+0.71%) |
Apr 09, 2021 | 194.84 | 195.12 | 193.29 | 194.48 | 1,035,333 | +0.59(+0.30%) |
Apr 08, 2021 | 193.05 | 195.06 | 192.71 | 193.90 | 1,112,959 | -1.08(-0.56%) |
Apr 07, 2021 | 195.25 | 195.25 | 193.23 | 194.98 | 853,114 | -0.63(-0.32%) |
Apr 06, 2021 | 192.76 | 196.37 | 192.76 | 195.61 | 1,169,537 | +1.37(+0.71%) |
Apr 05, 2021 | 192.07 | 194.81 | 191.46 | 194.23 | 1,017,595 | +3.95(+2.08%) |