Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 196.74 | 199.44 | 195.58 | 197.78 | 581,210 | +0.87(+0.44%) |
Jun 29, 2021 | 193.91 | 197.62 | 193.84 | 196.91 | 329,888 | +3.07(+1.58%) |
Jun 28, 2021 | 194.25 | 195.31 | 190.91 | 193.84 | 309,998 | +1.86(+0.97%) |
Jun 25, 2021 | 188.78 | 193.75 | 188.51 | 191.98 | 4,089,236 | +3.83(+2.04%) |
Jun 24, 2021 | 187.08 | 188.59 | 184.37 | 188.15 | 390,295 | +2.44(+1.31%) |
Jun 23, 2021 | 185.09 | 188.00 | 181.09 | 185.71 | 532,002 | +0.50(+0.27%) |
Jun 22, 2021 | 185.98 | 187.01 | 183.26 | 185.21 | 602,770 | -1.36(-0.73%) |
Jun 21, 2021 | 181.17 | 186.98 | 180.94 | 186.57 | 404,799 | +6.64(+3.69%) |
Jun 18, 2021 | 180.19 | 184.80 | 179.50 | 179.93 | 646,620 | -1.99(-1.09%) |
Jun 17, 2021 | 181.45 | 185.16 | 180.96 | 181.92 | 369,747 | +0.02(+0.01%) |
Jun 16, 2021 | 186.68 | 187.42 | 180.27 | 181.90 | 485,774 | -5.24(-2.80%) |
Jun 15, 2021 | 187.58 | 189.17 | 185.89 | 187.14 | 413,637 | -0.55(-0.29%) |
Jun 14, 2021 | 193.71 | 195.62 | 186.94 | 187.69 | 325,453 | -5.37(-2.78%) |
Jun 11, 2021 | 189.96 | 193.86 | 189.68 | 193.06 | 363,530 | +4.66(+2.47%) |
Jun 10, 2021 | 194.80 | 195.41 | 187.60 | 188.40 | 683,172 | -6.42(-3.30%) |
Jun 09, 2021 | 197.89 | 198.32 | 194.39 | 194.82 | 360,700 | -1.87(-0.95%) |
Jun 08, 2021 | 197.98 | 198.36 | 194.80 | 196.69 | 303,494 | +0.31(+0.16%) |
Jun 07, 2021 | 196.62 | 197.64 | 193.00 | 196.38 | 242,921 | +0.76(+0.39%) |
Jun 04, 2021 | 193.78 | 196.17 | 191.41 | 195.62 | 204,716 | +2.97(+1.54%) |
Jun 03, 2021 | 193.00 | 193.83 | 189.78 | 192.65 | 298,402 | -1.43(-0.74%) |
Jun 02, 2021 | 197.07 | 197.07 | 190.85 | 194.08 | 745,697 | -3.05(-1.55%) |
Jun 01, 2021 | 199.92 | 199.92 | 193.44 | 197.13 | 334,267 | -0.92(-0.46%) |
May 28, 2021 | 201.92 | 201.92 | 197.72 | 198.05 | 318,643 | -2.45(-1.22%) |
May 27, 2021 | 203.74 | 203.74 | 199.51 | 200.50 | 356,099 | -1.00(-0.50%) |
May 26, 2021 | 199.44 | 203.14 | 199.44 | 201.50 | 224,827 | +2.50(+1.26%) |
May 25, 2021 | 198.38 | 202.13 | 198.30 | 199.00 | 392,931 | +2.18(+1.11%) |
May 24, 2021 | 197.46 | 199.87 | 195.65 | 196.82 | 208,221 | +1.42(+0.73%) |
May 21, 2021 | 203.05 | 204.70 | 195.25 | 195.40 | 337,301 | -5.47(-2.72%) |
May 20, 2021 | 202.00 | 205.53 | 200.21 | 200.87 | 274,742 | -0.59(-0.29%) |
May 19, 2021 | 196.93 | 201.81 | 194.71 | 201.46 | 282,576 | -1.04(-0.51%) |
May 18, 2021 | 207.00 | 208.56 | 201.90 | 202.50 | 372,206 | -3.48(-1.69%) |
May 17, 2021 | 205.89 | 206.81 | 202.00 | 205.98 | 179,195 | -2.68(-1.28%) |
May 14, 2021 | 205.09 | 211.68 | 204.37 | 208.66 | 212,785 | +5.62(+2.77%) |
May 13, 2021 | 193.89 | 205.47 | 193.89 | 203.04 | 356,142 | +10.91(+5.68%) |
May 12, 2021 | 208.40 | 209.40 | 191.26 | 192.13 | 646,329 | -18.40(-8.74%) |
May 11, 2021 | 221.20 | 223.60 | 209.96 | 210.53 | 611,888 | -13.27(-5.93%) |
May 10, 2021 | 218.54 | 225.00 | 216.70 | 223.80 | 461,338 | -0.13(-0.06%) |
May 07, 2021 | 224.08 | 224.61 | 219.19 | 223.93 | 331,424 | +0.91(+0.41%) |
May 06, 2021 | 231.00 | 233.28 | 216.36 | 223.02 | 491,730 | -7.03(-3.06%) |
May 05, 2021 | 233.52 | 234.50 | 226.36 | 230.05 | 324,767 | -1.63(-0.70%) |
May 04, 2021 | 227.78 | 231.81 | 225.40 | 231.68 | 355,189 | +2.58(+1.13%) |
May 03, 2021 | 226.42 | 229.95 | 224.81 | 229.10 | 272,537 | +6.72(+3.02%) |
Apr 30, 2021 | 222.86 | 224.54 | 220.68 | 222.38 | 265,800 | -2.92(-1.30%) |
Apr 29, 2021 | 224.12 | 226.12 | 221.06 | 225.30 | 262,539 | +3.78(+1.71%) |
Apr 28, 2021 | 224.05 | 225.21 | 220.58 | 221.52 | 261,944 | -3.28(-1.46%) |
Apr 27, 2021 | 227.00 | 229.49 | 223.80 | 224.80 | 305,970 | -2.28(-1.00%) |
Apr 26, 2021 | 227.31 | 229.35 | 225.57 | 227.08 | 253,972 | +2.08(+0.92%) |
Apr 23, 2021 | 225.87 | 226.27 | 223.35 | 225.00 | 281,500 | +2.37(+1.06%) |
Apr 22, 2021 | 224.25 | 225.39 | 219.53 | 222.63 | 257,744 | -1.84(-0.82%) |
Apr 21, 2021 | 220.93 | 226.78 | 220.93 | 224.47 | 234,812 | +2.51(+1.13%) |
Apr 20, 2021 | 228.64 | 231.26 | 218.03 | 221.96 | 343,013 | -8.02(-3.49%) |
Apr 19, 2021 | 233.72 | 234.28 | 227.54 | 229.98 | 279,108 | -2.08(-0.90%) |
Apr 16, 2021 | 231.99 | 235.50 | 230.28 | 232.06 | 465,100 | +1.75(+0.76%) |
Apr 15, 2021 | 234.38 | 234.51 | 229.80 | 230.31 | 296,300 | -1.33(-0.57%) |
Apr 14, 2021 | 229.26 | 234.10 | 229.11 | 231.64 | 280,593 | +3.16(+1.38%) |
Apr 13, 2021 | 226.93 | 229.38 | 222.14 | 228.48 | 277,981 | +1.58(+0.70%) |
Apr 12, 2021 | 218.55 | 227.13 | 217.16 | 226.90 | 344,800 | +7.63(+3.48%) |
Apr 09, 2021 | 211.62 | 220.70 | 210.90 | 219.27 | 353,700 | +8.13(+3.85%) |
Apr 08, 2021 | 211.35 | 211.61 | 206.89 | 211.14 | 222,062 | +1.87(+0.89%) |
Apr 07, 2021 | 217.44 | 217.77 | 208.80 | 209.27 | 197,862 | -7.73(-3.56%) |
Apr 06, 2021 | 215.54 | 218.25 | 213.86 | 217.00 | 258,337 | +1.82(+0.85%) |
Apr 05, 2021 | 218.00 | 218.85 | 212.50 | 215.18 | 255,970 | +1.59(+0.74%) |