Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 196.17 | 197.45 | 192.56 | 193.27 | 519,028 | -3.40(-1.73%) |
Jun 29, 2021 | 195.71 | 198.19 | 195.22 | 196.67 | 387,592 | +1.21(+0.62%) |
Jun 28, 2021 | 199.00 | 199.37 | 192.86 | 195.46 | 468,524 | -2.26(-1.14%) |
Jun 25, 2021 | 198.93 | 200.97 | 196.04 | 197.72 | 762,211 | -1.06(-0.53%) |
Jun 24, 2021 | 196.59 | 200.28 | 196.20 | 198.78 | 454,118 | +3.19(+1.63%) |
Jun 23, 2021 | 195.52 | 197.25 | 193.87 | 195.59 | 457,581 | +2.64(+1.37%) |
Jun 22, 2021 | 187.40 | 193.31 | 187.19 | 192.95 | 509,293 | +5.51(+2.94%) |
Jun 21, 2021 | 184.12 | 188.52 | 183.41 | 187.44 | 395,719 | +4.22(+2.30%) |
Jun 18, 2021 | 182.23 | 185.11 | 181.03 | 183.22 | 569,892 | -0.90(-0.49%) |
Jun 17, 2021 | 184.98 | 186.51 | 181.77 | 184.12 | 415,771 | -0.77(-0.42%) |
Jun 16, 2021 | 186.40 | 186.40 | 181.83 | 184.89 | 471,591 | -1.94(-1.04%) |
Jun 15, 2021 | 189.19 | 189.19 | 184.35 | 186.83 | 339,523 | -3.09(-1.63%) |
Jun 14, 2021 | 189.91 | 191.03 | 188.43 | 189.92 | 355,418 | +0.21(+0.11%) |
Jun 11, 2021 | 186.74 | 189.74 | 186.38 | 189.71 | 365,149 | +3.18(+1.70%) |
Jun 10, 2021 | 185.89 | 187.44 | 184.52 | 186.53 | 533,186 | +0.85(+0.46%) |
Jun 09, 2021 | 189.17 | 189.60 | 185.59 | 185.68 | 479,178 | -3.72(-1.96%) |
Jun 08, 2021 | 185.60 | 189.91 | 184.33 | 189.40 | 587,621 | +3.93(+2.12%) |
Jun 07, 2021 | 191.54 | 191.77 | 182.85 | 185.47 | 961,844 | -4.82(-2.53%) |
Jun 04, 2021 | 191.18 | 191.26 | 182.45 | 190.29 | 1,788,062 | +12.42(+6.98%) |
Jun 03, 2021 | 178.63 | 182.00 | 174.95 | 177.87 | 1,146,868 | -2.10(-1.17%) |
Jun 02, 2021 | 181.92 | 184.15 | 177.58 | 179.97 | 918,366 | -1.95(-1.07%) |
Jun 01, 2021 | 186.05 | 186.91 | 181.24 | 181.92 | 650,575 | -2.20(-1.19%) |
May 28, 2021 | 187.81 | 189.35 | 183.23 | 184.12 | 579,388 | -2.35(-1.26%) |
May 27, 2021 | 186.25 | 187.35 | 183.81 | 186.47 | 621,537 | +0.72(+0.39%) |
May 26, 2021 | 182.93 | 187.56 | 181.94 | 185.75 | 649,610 | +4.07(+2.24%) |
May 25, 2021 | 182.71 | 184.07 | 180.77 | 181.68 | 600,435 | -0.02(-0.01%) |
May 24, 2021 | 180.22 | 182.68 | 179.32 | 181.70 | 532,375 | +2.63(+1.47%) |
May 21, 2021 | 183.51 | 184.01 | 178.68 | 179.07 | 445,460 | -3.38(-1.85%) |
May 20, 2021 | 181.76 | 184.35 | 180.67 | 182.45 | 449,756 | +1.06(+0.58%) |
May 19, 2021 | 181.44 | 183.68 | 178.09 | 181.39 | 399,284 | -3.32(-1.80%) |
May 18, 2021 | 184.89 | 186.96 | 183.51 | 184.71 | 482,091 | +1.00(+0.54%) |
May 17, 2021 | 182.87 | 185.00 | 180.54 | 183.71 | 418,641 | -0.54(-0.29%) |
May 14, 2021 | 180.38 | 185.75 | 178.91 | 184.25 | 555,890 | +5.40(+3.02%) |
May 13, 2021 | 179.45 | 183.73 | 176.95 | 178.85 | 567,780 | -0.40(-0.22%) |
May 12, 2021 | 184.68 | 188.22 | 178.32 | 179.25 | 850,287 | -7.01(-3.76%) |
May 11, 2021 | 191.64 | 191.69 | 182.68 | 186.26 | 1,144,669 | -9.51(-4.86%) |
May 10, 2021 | 195.56 | 199.57 | 194.21 | 195.77 | 566,506 | -0.73(-0.37%) |
May 07, 2021 | 191.60 | 197.46 | 191.45 | 196.50 | 593,111 | +4.14(+2.15%) |
May 06, 2021 | 198.17 | 199.18 | 190.37 | 192.36 | 560,185 | -5.19(-2.63%) |
May 05, 2021 | 197.14 | 200.79 | 195.94 | 197.55 | 516,149 | +1.58(+0.81%) |
May 04, 2021 | 196.50 | 197.50 | 191.14 | 195.97 | 474,722 | -2.86(-1.44%) |
May 03, 2021 | 202.55 | 203.69 | 197.80 | 198.83 | 712,502 | -2.44(-1.21%) |
Apr 30, 2021 | 201.85 | 203.40 | 197.69 | 201.27 | 566,200 | -1.34(-0.66%) |
Apr 29, 2021 | 200.06 | 204.00 | 199.96 | 202.61 | 1,436,620 | +5.22(+2.64%) |
Apr 28, 2021 | 199.92 | 201.66 | 196.91 | 197.39 | 562,367 | -2.71(-1.35%) |
Apr 27, 2021 | 197.41 | 201.57 | 195.99 | 200.10 | 720,414 | +5.45(+2.80%) |
Apr 26, 2021 | 196.91 | 196.96 | 191.71 | 194.65 | 549,230 | -0.99(-0.51%) |
Apr 23, 2021 | 195.57 | 196.93 | 193.36 | 195.64 | 519,800 | +0.87(+0.45%) |
Apr 22, 2021 | 193.83 | 196.81 | 192.46 | 194.77 | 461,687 | +0.74(+0.38%) |
Apr 21, 2021 | 189.62 | 194.39 | 189.41 | 194.03 | 600,364 | +3.44(+1.80%) |
Apr 20, 2021 | 194.59 | 196.59 | 188.16 | 190.59 | 738,357 | -3.70(-1.90%) |
Apr 19, 2021 | 199.18 | 200.61 | 194.01 | 194.29 | 1,490,908 | -6.22(-3.10%) |
Apr 16, 2021 | 198.11 | 201.12 | 196.55 | 200.51 | 497,700 | +3.96(+2.01%) |
Apr 15, 2021 | 196.58 | 199.10 | 195.01 | 196.55 | 380,142 | +1.59(+0.82%) |
Apr 14, 2021 | 201.13 | 203.08 | 194.25 | 194.96 | 505,134 | -5.99(-2.98%) |
Apr 13, 2021 | 195.60 | 202.36 | 193.21 | 200.95 | 532,471 | +4.86(+2.48%) |
Apr 12, 2021 | 202.86 | 204.91 | 195.62 | 196.09 | 777,646 | -6.77(-3.34%) |
Apr 09, 2021 | 197.77 | 203.03 | 197.51 | 202.86 | 691,100 | +5.70(+2.89%) |
Apr 08, 2021 | 195.55 | 199.47 | 194.30 | 197.16 | 621,897 | +2.50(+1.28%) |
Apr 07, 2021 | 196.85 | 198.74 | 194.36 | 194.66 | 427,995 | -2.77(-1.40%) |
Apr 06, 2021 | 198.83 | 202.23 | 196.33 | 197.43 | 512,679 | -1.72(-0.86%) |
Apr 05, 2021 | 197.51 | 199.99 | 194.78 | 199.15 | 508,227 | +3.53(+1.80%) |