Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 196.43 | 199.94 | 194.62 | 199.25 | 216,584 | +2.76(+1.41%) |
Jun 29, 2021 | 199.89 | 200.92 | 196.32 | 196.49 | 249,968 | -3.15(-1.58%) |
Jun 28, 2021 | 201.09 | 201.09 | 198.40 | 199.64 | 143,249 | -2.00(-0.99%) |
Jun 25, 2021 | 199.40 | 202.12 | 199.16 | 201.64 | 258,411 | +2.09(+1.05%) |
Jun 24, 2021 | 198.51 | 200.31 | 196.81 | 199.55 | 228,144 | +1.49(+0.75%) |
Jun 23, 2021 | 199.77 | 200.22 | 198.06 | 198.06 | 155,262 | -2.00(-1.00%) |
Jun 22, 2021 | 200.30 | 200.87 | 197.45 | 200.05 | 245,444 | -1.37(-0.68%) |
Jun 21, 2021 | 197.29 | 202.21 | 197.29 | 201.43 | 246,579 | +5.55(+2.83%) |
Jun 18, 2021 | 197.59 | 198.73 | 195.81 | 195.88 | 398,734 | -4.22(-2.11%) |
Jun 17, 2021 | 204.97 | 205.46 | 198.67 | 200.09 | 236,452 | -4.87(-2.38%) |
Jun 16, 2021 | 207.83 | 208.73 | 204.82 | 204.96 | 234,072 | -3.12(-1.50%) |
Jun 15, 2021 | 207.82 | 208.85 | 207.21 | 208.08 | 210,499 | +0.27(+0.13%) |
Jun 14, 2021 | 208.94 | 208.96 | 206.34 | 207.81 | 196,497 | -1.13(-0.54%) |
Jun 11, 2021 | 209.41 | 210.14 | 207.87 | 208.94 | 166,887 | +0.24(+0.11%) |
Jun 10, 2021 | 211.22 | 211.90 | 208.47 | 208.71 | 153,059 | -0.26(-0.13%) |
Jun 09, 2021 | 210.70 | 211.78 | 208.62 | 208.97 | 296,232 | -1.54(-0.73%) |
Jun 08, 2021 | 208.85 | 211.21 | 207.30 | 210.51 | 173,333 | +1.31(+0.62%) |
Jun 07, 2021 | 210.24 | 210.59 | 207.16 | 209.21 | 375,637 | -0.92(-0.44%) |
Jun 04, 2021 | 207.87 | 211.31 | 207.86 | 210.12 | 256,510 | +1.55(+0.74%) |
Jun 03, 2021 | 206.81 | 208.58 | 202.61 | 208.57 | 323,674 | +1.60(+0.77%) |
Jun 02, 2021 | 206.10 | 207.12 | 204.24 | 206.97 | 264,724 | +0.78(+0.38%) |
Jun 01, 2021 | 206.95 | 208.69 | 204.61 | 206.19 | 267,661 | +1.78(+0.87%) |
May 28, 2021 | 204.56 | 204.68 | 202.84 | 204.41 | 254,078 | +0.56(+0.27%) |
May 27, 2021 | 202.65 | 204.87 | 202.40 | 203.85 | 591,959 | +3.76(+1.88%) |
May 26, 2021 | 198.98 | 200.22 | 196.03 | 200.09 | 556,527 | +0.85(+0.42%) |
May 25, 2021 | 203.04 | 204.15 | 198.57 | 199.25 | 307,178 | -3.83(-1.88%) |
May 24, 2021 | 201.77 | 203.47 | 200.41 | 203.07 | 308,017 | +2.14(+1.07%) |
May 21, 2021 | 200.69 | 203.01 | 199.97 | 200.93 | 169,153 | +1.04(+0.52%) |
May 20, 2021 | 200.47 | 201.00 | 199.10 | 199.88 | 222,472 | -0.58(-0.29%) |
May 19, 2021 | 200.03 | 200.65 | 196.97 | 200.47 | 220,454 | -0.18(-0.09%) |
May 18, 2021 | 203.44 | 204.93 | 200.51 | 200.65 | 139,144 | -3.26(-1.60%) |
May 17, 2021 | 203.55 | 205.12 | 201.65 | 203.91 | 196,710 | +0.59(+0.29%) |
May 14, 2021 | 203.39 | 203.78 | 201.62 | 203.32 | 140,369 | +0.87(+0.43%) |
May 13, 2021 | 198.46 | 203.38 | 197.58 | 202.45 | 196,958 | +2.96(+1.48%) |
May 12, 2021 | 202.97 | 204.32 | 199.44 | 199.49 | 246,548 | -2.41(-1.19%) |
May 11, 2021 | 205.34 | 205.34 | 200.15 | 201.90 | 249,324 | -4.39(-2.13%) |
May 10, 2021 | 205.90 | 210.45 | 205.19 | 206.29 | 287,790 | +2.24(+1.10%) |
May 07, 2021 | 203.42 | 204.83 | 201.88 | 204.05 | 229,131 | -1.24(-0.60%) |
May 06, 2021 | 201.94 | 209.69 | 201.84 | 205.29 | 569,347 | +5.12(+2.56%) |
May 05, 2021 | 201.27 | 201.50 | 197.23 | 200.18 | 355,024 | -1.43(-0.71%) |
May 04, 2021 | 201.78 | 203.35 | 200.68 | 201.61 | 256,119 | -0.71(-0.35%) |
May 03, 2021 | 200.50 | 203.21 | 198.79 | 202.31 | 259,171 | +2.65(+1.33%) |
Apr 30, 2021 | 199.40 | 200.53 | 198.19 | 199.66 | 241,500 | -0.61(-0.31%) |
Apr 29, 2021 | 198.35 | 201.64 | 198.35 | 200.27 | 306,373 | +2.57(+1.30%) |
Apr 28, 2021 | 194.42 | 198.00 | 194.42 | 197.70 | 264,786 | +2.62(+1.35%) |
Apr 27, 2021 | 194.42 | 196.68 | 194.15 | 195.08 | 399,885 | +0.45(+0.23%) |
Apr 26, 2021 | 195.00 | 195.68 | 193.26 | 194.63 | 321,415 | +0.79(+0.41%) |
Apr 23, 2021 | 192.78 | 194.83 | 192.18 | 193.84 | 317,321 | +2.11(+1.10%) |
Apr 22, 2021 | 195.67 | 197.33 | 191.48 | 191.73 | 477,386 | -4.40(-2.24%) |
Apr 21, 2021 | 195.15 | 197.01 | 194.89 | 196.13 | 339,645 | +0.94(+0.48%) |
Apr 20, 2021 | 197.12 | 197.48 | 193.68 | 195.19 | 307,459 | -2.28(-1.16%) |
Apr 19, 2021 | 196.67 | 198.17 | 193.57 | 197.48 | 382,336 | +1.82(+0.93%) |
Apr 16, 2021 | 197.30 | 197.48 | 193.89 | 195.65 | 291,374 | -0.27(-0.14%) |
Apr 15, 2021 | 195.30 | 196.22 | 194.02 | 195.93 | 367,557 | +0.46(+0.24%) |
Apr 14, 2021 | 193.48 | 197.22 | 193.48 | 195.47 | 455,587 | +1.61(+0.83%) |
Apr 13, 2021 | 195.62 | 197.84 | 193.35 | 193.86 | 389,585 | -3.88(-1.96%) |
Apr 12, 2021 | 195.25 | 197.98 | 195.13 | 197.73 | 238,351 | +3.20(+1.64%) |
Apr 09, 2021 | 195.16 | 196.00 | 193.23 | 194.53 | 248,093 | +0.22(+0.11%) |
Apr 08, 2021 | 192.02 | 194.61 | 190.74 | 194.32 | 280,293 | +1.51(+0.79%) |
Apr 07, 2021 | 195.20 | 195.47 | 191.61 | 192.80 | 307,695 | -2.20(-1.13%) |
Apr 06, 2021 | 194.04 | 196.92 | 193.75 | 195.00 | 328,691 | -0.22(-0.11%) |
Apr 05, 2021 | 193.89 | 195.75 | 193.34 | 195.22 | 378,989 | +3.17(+1.65%) |