Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 209.29 | 210.27 | 208.48 | 209.29 | 594,624 | -0.16(-0.07%) |
Jun 29, 2021 | 207.77 | 209.65 | 207.70 | 209.45 | 534,381 | +1.83(+0.88%) |
Jun 28, 2021 | 208.57 | 208.65 | 207.03 | 207.62 | 553,530 | -0.49(-0.24%) |
Jun 25, 2021 | 207.13 | 208.59 | 207.09 | 208.11 | 1,143,173 | +1.02(+0.49%) |
Jun 24, 2021 | 207.51 | 207.62 | 205.66 | 207.08 | 559,840 | +1.20(+0.58%) |
Jun 23, 2021 | 205.93 | 207.02 | 204.64 | 205.89 | 624,473 | -0.61(-0.29%) |
Jun 22, 2021 | 205.23 | 207.31 | 203.66 | 206.50 | 1,455,138 | +2.55(+1.25%) |
Jun 21, 2021 | 201.26 | 205.23 | 200.08 | 203.95 | 773,204 | +4.13(+2.07%) |
Jun 18, 2021 | 202.61 | 203.19 | 199.51 | 199.82 | 1,070,967 | -3.72(-1.83%) |
Jun 17, 2021 | 202.18 | 206.21 | 202.07 | 203.53 | 1,001,914 | +1.14(+0.56%) |
Jun 16, 2021 | 203.98 | 203.98 | 200.89 | 202.39 | 835,702 | -1.20(-0.59%) |
Jun 15, 2021 | 204.61 | 204.74 | 202.99 | 203.59 | 428,646 | -0.44(-0.22%) |
Jun 14, 2021 | 203.87 | 204.90 | 202.14 | 204.03 | 418,139 | -0.19(-0.09%) |
Jun 11, 2021 | 205.57 | 205.57 | 202.22 | 204.23 | 487,711 | -0.26(-0.13%) |
Jun 10, 2021 | 201.43 | 204.66 | 201.41 | 204.49 | 433,751 | +3.33(+1.65%) |
Jun 09, 2021 | 202.19 | 202.78 | 200.90 | 201.16 | 533,547 | -1.24(-0.61%) |
Jun 08, 2021 | 201.30 | 203.45 | 199.90 | 202.40 | 738,003 | +2.62(+1.31%) |
Jun 07, 2021 | 202.06 | 202.79 | 199.26 | 199.78 | 614,371 | -2.17(-1.08%) |
Jun 04, 2021 | 202.72 | 203.65 | 200.88 | 201.96 | 571,912 | +0.10(+0.05%) |
Jun 03, 2021 | 199.00 | 202.56 | 198.33 | 201.86 | 1,314,088 | +2.17(+1.09%) |
Jun 02, 2021 | 200.75 | 202.64 | 198.52 | 199.69 | 728,874 | +2.36(+1.19%) |
Jun 01, 2021 | 198.37 | 198.69 | 195.45 | 197.33 | 569,766 | -0.16(-0.08%) |
May 28, 2021 | 196.81 | 198.20 | 196.31 | 197.49 | 719,576 | +1.66(+0.85%) |
May 27, 2021 | 195.26 | 197.22 | 195.21 | 195.84 | 976,955 | +0.89(+0.46%) |
May 26, 2021 | 194.71 | 196.42 | 194.61 | 194.94 | 542,601 | -1.14(-0.58%) |
May 25, 2021 | 195.25 | 197.65 | 194.67 | 196.09 | 763,096 | +0.97(+0.50%) |
May 24, 2021 | 195.44 | 196.64 | 194.44 | 195.12 | 546,700 | +0.69(+0.36%) |
May 21, 2021 | 195.96 | 196.76 | 193.75 | 194.43 | 623,892 | -0.99(-0.51%) |
May 20, 2021 | 192.03 | 196.23 | 191.05 | 195.42 | 673,626 | +4.25(+2.22%) |
May 19, 2021 | 189.44 | 191.45 | 188.62 | 191.16 | 536,678 | -0.44(-0.23%) |
May 18, 2021 | 193.63 | 194.05 | 191.60 | 191.61 | 419,328 | -1.40(-0.73%) |
May 17, 2021 | 192.96 | 194.65 | 191.97 | 193.01 | 402,989 | -1.18(-0.61%) |
May 14, 2021 | 191.45 | 195.21 | 190.11 | 194.19 | 541,053 | +4.17(+2.20%) |
May 13, 2021 | 188.04 | 190.84 | 186.54 | 190.02 | 875,501 | +3.08(+1.65%) |
May 12, 2021 | 191.28 | 193.00 | 186.81 | 186.94 | 1,027,524 | -7.09(-3.65%) |
May 11, 2021 | 190.86 | 194.36 | 190.81 | 194.03 | 1,015,704 | +1.25(+0.65%) |
May 10, 2021 | 192.33 | 195.44 | 191.63 | 192.78 | 1,105,835 | +1.29(+0.67%) |
May 07, 2021 | 182.06 | 191.81 | 182.03 | 191.49 | 1,497,992 | +10.62(+5.87%) |
May 06, 2021 | 178.37 | 181.28 | 177.52 | 180.87 | 854,959 | +2.18(+1.22%) |
May 05, 2021 | 179.72 | 180.41 | 177.83 | 178.69 | 789,106 | -0.77(-0.43%) |
May 04, 2021 | 180.88 | 181.62 | 178.93 | 179.46 | 603,403 | -2.12(-1.17%) |
May 03, 2021 | 181.59 | 181.83 | 180.01 | 181.57 | 766,296 | +0.44(+0.24%) |
Apr 30, 2021 | 181.28 | 181.96 | 179.85 | 181.13 | 758,163 | -0.90(-0.49%) |
Apr 29, 2021 | 182.02 | 182.81 | 181.68 | 182.03 | 471,464 | +0.61(+0.33%) |
Apr 28, 2021 | 182.75 | 183.70 | 180.97 | 181.42 | 545,676 | -1.11(-0.61%) |
Apr 27, 2021 | 182.17 | 183.57 | 181.58 | 182.53 | 670,736 | -0.43(-0.24%) |
Apr 26, 2021 | 182.71 | 183.07 | 181.03 | 182.96 | 549,123 | +0.21(+0.12%) |
Apr 23, 2021 | 181.70 | 183.57 | 180.15 | 182.75 | 561,891 | +2.45(+1.36%) |
Apr 22, 2021 | 178.84 | 181.31 | 177.98 | 180.29 | 533,420 | +0.91(+0.51%) |
Apr 21, 2021 | 178.73 | 180.17 | 178.18 | 179.38 | 708,830 | +1.16(+0.65%) |
Apr 20, 2021 | 178.99 | 179.71 | 177.63 | 178.22 | 616,852 | -2.30(-1.27%) |
Apr 19, 2021 | 181.91 | 181.91 | 180.03 | 180.52 | 594,915 | -0.90(-0.50%) |
Apr 16, 2021 | 182.29 | 182.29 | 180.68 | 181.42 | 625,617 | +0.41(+0.23%) |
Apr 15, 2021 | 180.31 | 182.43 | 179.86 | 181.01 | 602,984 | +0.79(+0.44%) |
Apr 14, 2021 | 181.62 | 181.62 | 178.74 | 180.22 | 720,536 | -1.10(-0.61%) |
Apr 13, 2021 | 180.05 | 181.64 | 178.63 | 181.31 | 726,531 | +0.67(+0.37%) |
Apr 12, 2021 | 182.36 | 183.41 | 179.98 | 180.64 | 802,197 | -3.15(-1.71%) |
Apr 09, 2021 | 183.55 | 183.99 | 182.24 | 183.79 | 628,008 | +0.58(+0.31%) |
Apr 08, 2021 | 182.99 | 183.53 | 181.29 | 183.21 | 622,194 | +0.51(+0.28%) |
Apr 07, 2021 | 182.15 | 184.42 | 181.32 | 182.70 | 641,812 | +1.18(+0.65%) |
Apr 06, 2021 | 182.57 | 183.15 | 180.66 | 181.52 | 659,442 | -2.54(-1.38%) |
Apr 05, 2021 | 182.64 | 185.50 | 181.57 | 184.06 | 811,345 | +2.87(+1.58%) |