Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 210.05 | 212.17 | 208.15 | 209.49 | 295,197 | -0.57(-0.27%) |
Jun 29, 2021 | 211.18 | 212.51 | 209.00 | 210.06 | 136,005 | -1.98(-0.93%) |
Jun 28, 2021 | 210.50 | 212.96 | 206.15 | 212.04 | 231,515 | +0.16(+0.08%) |
Jun 25, 2021 | 208.70 | 212.92 | 208.49 | 211.88 | 371,871 | +3.09(+1.48%) |
Jun 24, 2021 | 210.66 | 210.66 | 205.54 | 208.79 | 191,389 | -0.73(-0.35%) |
Jun 23, 2021 | 209.28 | 212.33 | 208.62 | 209.52 | 157,092 | +0.32(+0.15%) |
Jun 22, 2021 | 206.68 | 209.46 | 205.44 | 209.20 | 147,889 | +2.27(+1.10%) |
Jun 21, 2021 | 204.19 | 208.37 | 202.88 | 206.93 | 171,169 | +4.43(+2.19%) |
Jun 18, 2021 | 201.86 | 204.76 | 201.00 | 202.50 | 308,160 | +0.61(+0.30%) |
Jun 17, 2021 | 208.81 | 211.39 | 200.52 | 201.89 | 289,852 | -8.37(-3.98%) |
Jun 16, 2021 | 210.08 | 212.14 | 208.39 | 210.26 | 186,983 | -0.23(-0.11%) |
Jun 15, 2021 | 211.05 | 211.53 | 207.16 | 210.49 | 201,808 | +0.95(+0.45%) |
Jun 14, 2021 | 206.27 | 211.85 | 206.27 | 209.54 | 355,336 | +3.88(+1.89%) |
Jun 11, 2021 | 201.11 | 206.64 | 201.11 | 205.66 | 230,216 | +5.29(+2.64%) |
Jun 10, 2021 | 204.98 | 204.98 | 196.34 | 200.37 | 234,528 | -2.96(-1.46%) |
Jun 09, 2021 | 210.89 | 215.42 | 202.68 | 203.33 | 333,695 | -7.50(-3.56%) |
Jun 08, 2021 | 210.65 | 211.59 | 205.85 | 210.83 | 454,051 | +2.57(+1.23%) |
Jun 07, 2021 | 211.00 | 212.78 | 206.30 | 208.26 | 282,327 | -1.94(-0.92%) |
Jun 04, 2021 | 216.16 | 219.51 | 206.32 | 210.20 | 434,276 | -7.01(-3.23%) |
Jun 03, 2021 | 222.94 | 222.94 | 216.83 | 217.21 | 263,713 | -6.53(-2.92%) |
Jun 02, 2021 | 234.48 | 234.48 | 222.62 | 223.74 | 216,050 | -10.24(-4.38%) |
Jun 01, 2021 | 231.77 | 235.64 | 229.73 | 233.98 | 179,982 | +3.82(+1.66%) |
May 28, 2021 | 230.00 | 230.62 | 224.47 | 230.16 | 103,511 | +0.81(+0.35%) |
May 27, 2021 | 227.42 | 231.41 | 226.81 | 229.35 | 136,529 | +2.93(+1.29%) |
May 26, 2021 | 224.08 | 227.09 | 221.39 | 226.42 | 118,378 | +3.17(+1.42%) |
May 25, 2021 | 228.02 | 230.38 | 222.72 | 223.25 | 128,740 | -4.16(-1.83%) |
May 24, 2021 | 229.79 | 230.29 | 226.38 | 227.41 | 96,621 | -0.76(-0.33%) |
May 21, 2021 | 230.29 | 232.62 | 227.72 | 228.17 | 117,411 | +0.75(+0.33%) |
May 20, 2021 | 228.91 | 233.47 | 223.86 | 227.42 | 196,233 | -0.02(-0.01%) |
May 19, 2021 | 233.03 | 233.03 | 225.94 | 227.44 | 256,512 | -6.81(-2.91%) |
May 18, 2021 | 241.61 | 241.61 | 234.24 | 234.25 | 277,306 | -6.34(-2.64%) |
May 17, 2021 | 242.48 | 244.44 | 238.73 | 240.59 | 160,723 | -3.42(-1.40%) |
May 14, 2021 | 237.85 | 245.16 | 236.32 | 244.01 | 153,836 | +8.31(+3.53%) |
May 13, 2021 | 228.80 | 237.26 | 228.80 | 235.70 | 136,598 | +7.43(+3.25%) |
May 12, 2021 | 239.75 | 241.53 | 227.35 | 228.27 | 151,739 | -14.63(-6.02%) |
May 11, 2021 | 236.80 | 242.97 | 232.49 | 242.90 | 171,261 | +4.09(+1.71%) |
May 10, 2021 | 245.31 | 249.30 | 238.59 | 238.81 | 141,092 | -6.09(-2.49%) |
May 07, 2021 | 239.01 | 245.78 | 237.38 | 244.90 | 174,385 | +8.26(+3.49%) |
May 06, 2021 | 237.64 | 238.59 | 233.30 | 236.64 | 135,040 | -1.47(-0.62%) |
May 05, 2021 | 237.85 | 240.93 | 236.30 | 238.11 | 121,120 | +2.22(+0.94%) |
May 04, 2021 | 232.87 | 239.85 | 230.14 | 235.89 | 342,848 | +0.51(+0.22%) |
May 03, 2021 | 237.49 | 240.21 | 235.15 | 235.38 | 213,697 | +0.88(+0.38%) |
Apr 30, 2021 | 236.73 | 238.50 | 232.45 | 234.50 | 186,300 | -5.10(-2.13%) |
Apr 29, 2021 | 237.08 | 240.18 | 233.13 | 239.60 | 183,170 | +5.70(+2.44%) |
Apr 28, 2021 | 240.92 | 241.63 | 228.30 | 233.90 | 263,803 | -7.10(-2.95%) |
Apr 27, 2021 | 238.09 | 243.60 | 236.99 | 241.00 | 185,358 | +3.19(+1.34%) |
Apr 26, 2021 | 244.12 | 244.69 | 236.17 | 237.81 | 151,514 | -4.08(-1.69%) |
Apr 23, 2021 | 241.59 | 244.76 | 239.64 | 241.89 | 112,500 | +2.58(+1.08%) |
Apr 22, 2021 | 240.39 | 247.01 | 238.88 | 239.31 | 147,625 | +0.43(+0.18%) |
Apr 21, 2021 | 236.84 | 240.35 | 233.99 | 238.88 | 150,542 | +2.64(+1.12%) |
Apr 20, 2021 | 240.40 | 242.70 | 231.72 | 236.24 | 202,846 | -3.83(-1.60%) |
Apr 19, 2021 | 243.14 | 243.14 | 234.68 | 240.07 | 105,506 | -2.70(-1.11%) |
Apr 16, 2021 | 241.30 | 247.60 | 240.93 | 242.77 | 123,800 | +1.25(+0.52%) |
Apr 15, 2021 | 241.71 | 243.36 | 238.33 | 241.52 | 117,885 | +3.13(+1.31%) |
Apr 14, 2021 | 239.53 | 242.95 | 237.07 | 238.39 | 111,054 | -0.83(-0.35%) |
Apr 13, 2021 | 238.89 | 240.15 | 235.75 | 239.22 | 162,234 | +0.90(+0.38%) |
Apr 12, 2021 | 235.32 | 240.34 | 233.80 | 238.32 | 122,530 | +2.64(+1.12%) |
Apr 09, 2021 | 236.15 | 243.09 | 232.80 | 235.68 | 215,100 | +1.14(+0.49%) |
Apr 08, 2021 | 231.11 | 234.78 | 228.11 | 234.54 | 110,691 | +5.04(+2.20%) |
Apr 07, 2021 | 232.49 | 234.05 | 228.85 | 229.50 | 183,896 | +0.83(+0.36%) |
Apr 06, 2021 | 237.10 | 240.56 | 226.91 | 228.67 | 230,162 | -10.96(-4.57%) |
Apr 05, 2021 | 237.54 | 239.86 | 234.00 | 239.63 | 158,264 | +5.62(+2.40%) |