Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 196.48 | 199.99 | 194.67 | 199.30 | 216,530 | +2.76(+1.40%) |
Jun 29, 2021 | 199.94 | 200.97 | 196.37 | 196.54 | 249,906 | -3.15(-1.58%) |
Jun 28, 2021 | 201.14 | 201.14 | 198.44 | 199.69 | 143,213 | -2.01(-0.99%) |
Jun 25, 2021 | 199.45 | 202.17 | 199.21 | 201.69 | 258,347 | +2.09(+1.05%) |
Jun 24, 2021 | 198.56 | 200.36 | 196.86 | 199.60 | 228,087 | +1.49(+0.75%) |
Jun 23, 2021 | 199.82 | 200.26 | 198.11 | 198.11 | 155,224 | -2.00(-1.00%) |
Jun 22, 2021 | 200.35 | 200.92 | 197.50 | 200.10 | 245,383 | -1.37(-0.68%) |
Jun 21, 2021 | 197.34 | 202.26 | 197.34 | 201.47 | 246,518 | +5.55(+2.83%) |
Jun 18, 2021 | 197.64 | 198.78 | 195.86 | 195.92 | 398,635 | -4.22(-2.11%) |
Jun 17, 2021 | 205.02 | 205.51 | 198.72 | 200.14 | 236,394 | -4.87(-2.38%) |
Jun 16, 2021 | 207.88 | 208.78 | 204.87 | 205.01 | 234,014 | -3.12(-1.50%) |
Jun 15, 2021 | 207.87 | 208.90 | 207.26 | 208.13 | 210,447 | +0.27(+0.13%) |
Jun 14, 2021 | 208.99 | 209.01 | 206.39 | 207.86 | 196,448 | -1.13(-0.54%) |
Jun 11, 2021 | 209.46 | 210.19 | 207.93 | 208.99 | 166,845 | +0.24(+0.11%) |
Jun 10, 2021 | 211.27 | 211.95 | 208.52 | 208.76 | 153,021 | -0.26(-0.13%) |
Jun 09, 2021 | 210.75 | 211.83 | 208.68 | 209.02 | 296,158 | -1.54(-0.73%) |
Jun 08, 2021 | 208.90 | 211.26 | 207.35 | 210.56 | 173,290 | +1.30(+0.62%) |
Jun 07, 2021 | 210.29 | 210.64 | 207.21 | 209.26 | 375,543 | -0.92(-0.44%) |
Jun 04, 2021 | 207.93 | 211.36 | 207.91 | 210.18 | 256,446 | +1.55(+0.74%) |
Jun 03, 2021 | 206.87 | 208.63 | 202.66 | 208.62 | 323,594 | +1.60(+0.77%) |
Jun 02, 2021 | 206.16 | 207.17 | 204.29 | 207.03 | 264,658 | +0.78(+0.38%) |
Jun 01, 2021 | 207.00 | 208.74 | 204.66 | 206.24 | 267,595 | +1.78(+0.87%) |
May 28, 2021 | 204.62 | 204.73 | 202.89 | 204.46 | 254,015 | +0.56(+0.27%) |
May 27, 2021 | 202.71 | 204.92 | 202.45 | 203.91 | 591,812 | +3.76(+1.88%) |
May 26, 2021 | 199.03 | 200.27 | 196.08 | 200.14 | 556,389 | +0.85(+0.42%) |
May 25, 2021 | 203.09 | 204.21 | 198.62 | 199.29 | 307,102 | -3.83(-1.89%) |
May 24, 2021 | 201.82 | 203.52 | 200.46 | 203.12 | 307,941 | +2.14(+1.07%) |
May 21, 2021 | 200.74 | 203.06 | 200.02 | 200.98 | 169,111 | +1.04(+0.52%) |
May 20, 2021 | 200.52 | 201.05 | 199.15 | 199.94 | 222,417 | -0.58(-0.29%) |
May 19, 2021 | 200.08 | 200.70 | 197.02 | 200.52 | 220,399 | -0.18(-0.09%) |
May 18, 2021 | 203.49 | 204.98 | 200.56 | 200.70 | 139,109 | -3.26(-1.60%) |
May 17, 2021 | 203.60 | 205.17 | 201.70 | 203.96 | 196,661 | +0.59(+0.29%) |
May 14, 2021 | 203.44 | 203.83 | 201.67 | 203.37 | 140,334 | +0.87(+0.43%) |
May 13, 2021 | 198.50 | 203.43 | 197.63 | 202.50 | 196,909 | +2.96(+1.48%) |
May 12, 2021 | 203.02 | 204.38 | 199.49 | 199.54 | 246,487 | -2.41(-1.19%) |
May 11, 2021 | 205.39 | 205.39 | 200.20 | 201.95 | 249,262 | -4.39(-2.13%) |
May 10, 2021 | 205.96 | 210.50 | 205.24 | 206.34 | 287,719 | +2.24(+1.10%) |
May 07, 2021 | 203.47 | 204.88 | 201.93 | 204.10 | 229,075 | -1.24(-0.60%) |
May 06, 2021 | 201.99 | 209.74 | 201.89 | 205.34 | 569,206 | +5.12(+2.56%) |
May 05, 2021 | 201.32 | 201.55 | 197.28 | 200.23 | 354,936 | -1.43(-0.71%) |
May 04, 2021 | 201.83 | 203.41 | 200.72 | 201.66 | 256,055 | -0.71(-0.35%) |
May 03, 2021 | 200.55 | 203.26 | 198.84 | 202.36 | 259,106 | +2.65(+1.33%) |
Apr 30, 2021 | 199.45 | 200.57 | 198.24 | 199.71 | 241,440 | -0.61(-0.31%) |
Apr 29, 2021 | 198.40 | 201.69 | 198.40 | 200.32 | 306,297 | +2.57(+1.30%) |
Apr 28, 2021 | 194.47 | 198.05 | 194.47 | 197.75 | 264,720 | +2.62(+1.35%) |
Apr 27, 2021 | 194.47 | 196.73 | 194.20 | 195.13 | 399,786 | +0.45(+0.23%) |
Apr 26, 2021 | 195.04 | 195.73 | 193.31 | 194.68 | 321,335 | +0.79(+0.41%) |
Apr 23, 2021 | 192.83 | 194.87 | 192.23 | 193.89 | 317,242 | +2.11(+1.10%) |
Apr 22, 2021 | 195.72 | 197.38 | 191.53 | 191.78 | 477,267 | -4.40(-2.24%) |
Apr 21, 2021 | 195.19 | 197.06 | 194.94 | 196.18 | 339,561 | +0.94(+0.48%) |
Apr 20, 2021 | 197.17 | 197.53 | 193.73 | 195.24 | 307,383 | -2.29(-1.16%) |
Apr 19, 2021 | 196.72 | 198.22 | 193.61 | 197.53 | 382,241 | +1.82(+0.93%) |
Apr 16, 2021 | 197.35 | 197.53 | 193.93 | 195.70 | 291,302 | -0.27(-0.14%) |
Apr 15, 2021 | 195.34 | 196.27 | 194.07 | 195.97 | 367,465 | +0.46(+0.24%) |
Apr 14, 2021 | 193.53 | 197.27 | 193.53 | 195.51 | 455,474 | +1.61(+0.83%) |
Apr 13, 2021 | 195.67 | 197.88 | 193.40 | 193.91 | 389,488 | -3.88(-1.96%) |
Apr 12, 2021 | 195.30 | 198.03 | 195.18 | 197.78 | 238,292 | +3.20(+1.64%) |
Apr 09, 2021 | 195.21 | 196.05 | 193.28 | 194.58 | 248,031 | +0.22(+0.11%) |
Apr 08, 2021 | 192.07 | 194.66 | 190.78 | 194.37 | 280,224 | +1.51(+0.79%) |
Apr 07, 2021 | 195.25 | 195.51 | 191.66 | 192.85 | 307,619 | -2.20(-1.13%) |
Apr 06, 2021 | 194.08 | 196.97 | 193.80 | 195.05 | 328,609 | -0.22(-0.11%) |
Apr 05, 2021 | 193.93 | 195.80 | 193.39 | 195.27 | 378,895 | +3.17(+1.65%) |