Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 228.31 | 228.31 | 221.25 | 225.02 | 152 | +2.02(+0.91%) |
Jun 29, 2021 | 229.56 | 229.81 | 223.00 | 223.00 | 144 | -0.08(-0.04%) |
Jun 28, 2021 | 225.08 | 230.02 | 223.08 | 223.08 | 236 | -1.74(-0.77%) |
Jun 25, 2021 | 224.82 | 224.82 | 218.85 | 224.82 | 146 | +0.00(+0.00%) |
Jun 24, 2021 | 228.25 | 228.25 | 219.08 | 224.82 | 712 | +0.69(+0.31%) |
Jun 23, 2021 | 224.76 | 224.76 | 218.08 | 224.13 | 2,982 | +14.05(+6.69%) |
Jun 22, 2021 | 216.24 | 218.84 | 210.08 | 210.08 | 425 | -2.92(-1.37%) |
Jun 21, 2021 | 213.00 | 214.80 | 212.80 | 213.00 | 4,578 | +2.92(+1.39%) |
Jun 18, 2021 | 211.95 | 213.82 | 210.00 | 210.08 | 2,128 | -8.44(-3.86%) |
Jun 17, 2021 | 218.52 | 218.52 | 210.44 | 218.52 | 147 | +2.42(+1.12%) |
Jun 16, 2021 | 220.92 | 220.92 | 216.10 | 216.10 | 128 | +3.36(+1.58%) |
Jun 15, 2021 | 221.67 | 221.67 | 212.66 | 212.74 | 464 | -7.18(-3.26%) |
Jun 14, 2021 | 209.35 | 219.92 | 209.35 | 219.92 | 478 | -1.85(-0.83%) |
Jun 11, 2021 | 218.00 | 221.85 | 215.09 | 221.77 | 406 | +3.69(+1.69%) |
Jun 10, 2021 | 218.08 | 223.09 | 218.08 | 218.08 | 380 | -6.74(-3.00%) |
Jun 09, 2021 | 224.82 | 224.82 | 218.08 | 224.82 | 122 | +0.49(+0.22%) |
Jun 08, 2021 | 224.77 | 224.77 | 218.00 | 224.33 | 314 | +4.59(+2.09%) |
Jun 07, 2021 | 221.90 | 221.90 | 219.74 | 219.74 | 231 | -3.18(-1.43%) |
Jun 04, 2021 | 222.92 | 223.00 | 215.09 | 222.92 | 184 | +1.39(+0.63%) |
Jun 03, 2021 | 222.43 | 222.43 | 215.09 | 221.53 | 98 | -0.17(-0.08%) |
Jun 02, 2021 | 220.23 | 222.12 | 215.73 | 221.70 | 784 | +1.52(+0.69%) |
Jun 01, 2021 | 220.83 | 222.02 | 220.18 | 220.18 | 156 | -4.69(-2.09%) |
May 28, 2021 | 220.42 | 224.87 | 220.42 | 224.87 | 125 | -0.40(-0.18%) |
May 27, 2021 | 220.87 | 225.37 | 215.01 | 225.27 | 254 | +9.40(+4.35%) |
May 26, 2021 | 225.45 | 225.45 | 215.87 | 215.87 | 169 | -9.46(-4.20%) |
May 25, 2021 | 222.45 | 225.55 | 216.33 | 225.33 | 475 | +10.24(+4.76%) |
May 24, 2021 | 220.72 | 225.12 | 215.01 | 215.09 | 2,841 | +0.08(+0.04%) |
May 21, 2021 | 228.22 | 228.30 | 208.80 | 215.01 | 1,775 | +5.93(+2.84%) |
May 20, 2021 | 206.65 | 226.10 | 206.65 | 209.08 | 507 | +0.08(+0.04%) |
May 19, 2021 | 217.80 | 217.80 | 208.63 | 209.00 | 444 | -11.72(-5.31%) |
May 18, 2021 | 211.40 | 220.72 | 210.18 | 220.72 | 173 | +4.90(+2.27%) |
May 17, 2021 | 213.85 | 215.82 | 213.85 | 215.82 | 286 | -1.18(-0.54%) |
May 14, 2021 | 217.22 | 217.22 | 207.23 | 217.00 | 2,506 | +3.58(+1.68%) |
May 13, 2021 | 206.60 | 213.50 | 204.70 | 213.42 | 778 | +6.84(+3.31%) |
May 12, 2021 | 209.35 | 214.42 | 204.13 | 206.58 | 264 | -4.34(-2.06%) |
May 11, 2021 | 198.58 | 217.92 | 197.35 | 210.92 | 151 | +1.02(+0.49%) |
May 10, 2021 | 211.82 | 212.35 | 209.90 | 209.90 | 1,292 | +3.19(+1.54%) |
May 07, 2021 | 215.13 | 215.13 | 205.97 | 206.71 | 102 | -8.11(-3.78%) |
May 06, 2021 | 205.15 | 214.82 | 204.53 | 214.82 | 259 | +1.81(+0.85%) |
May 05, 2021 | 213.80 | 213.80 | 204.21 | 213.01 | 461 | -4.41(-2.03%) |
May 04, 2021 | 212.43 | 217.50 | 198.88 | 217.42 | 507 | +8.60(+4.12%) |
May 03, 2021 | 208.02 | 208.82 | 206.33 | 208.82 | 203 | +2.40(+1.16%) |
Apr 30, 2021 | 209.00 | 212.82 | 204.00 | 206.42 | 500 | -4.71(-2.23%) |
Apr 29, 2021 | 210.37 | 211.13 | 209.08 | 211.13 | 282 | +4.22(+2.04%) |
Apr 28, 2021 | 206.85 | 208.55 | 206.85 | 206.91 | 1,879 | +0.08(+0.04%) |
Apr 27, 2021 | 207.80 | 207.92 | 206.08 | 206.83 | 191 | -1.17(-0.56%) |
Apr 26, 2021 | 208.07 | 208.15 | 205.58 | 208.00 | 230 | -2.42(-1.15%) |
Apr 23, 2021 | 209.67 | 210.42 | 208.08 | 210.42 | 100 | -1.00(-0.47%) |
Apr 22, 2021 | 206.41 | 212.42 | 206.41 | 211.42 | 140 | +1.78(+0.85%) |
Apr 21, 2021 | 208.02 | 209.64 | 207.00 | 209.64 | 369 | +2.17(+1.05%) |
Apr 20, 2021 | 208.00 | 208.00 | 205.20 | 207.47 | 188 | -0.40(-0.19%) |
Apr 19, 2021 | 207.07 | 207.95 | 206.03 | 207.87 | 172 | +1.85(+0.90%) |
Apr 16, 2021 | 204.10 | 206.22 | 204.10 | 206.02 | 400 | +0.60(+0.29%) |
Apr 15, 2021 | 209.20 | 209.20 | 202.58 | 205.42 | 93 | +1.50(+0.74%) |
Apr 14, 2021 | 202.00 | 208.85 | 202.00 | 203.92 | 203 | +4.34(+2.17%) |
Apr 13, 2021 | 201.72 | 205.82 | 195.80 | 199.58 | 291 | -1.84(-0.91%) |
Apr 12, 2021 | 205.17 | 205.17 | 195.20 | 201.42 | 429 | -0.35(-0.17%) |
Apr 09, 2021 | 201.42 | 205.72 | 195.83 | 201.77 | 1,400 | +0.95(+0.47%) |
Apr 08, 2021 | 199.67 | 200.90 | 198.93 | 200.82 | 3,970 | +2.62(+1.32%) |
Apr 07, 2021 | 202.77 | 202.77 | 192.93 | 198.20 | 220 | +0.88(+0.45%) |
Apr 06, 2021 | 195.26 | 197.32 | 195.26 | 197.32 | 322 | +2.30(+1.18%) |
Apr 05, 2021 | 195.10 | 195.10 | 185.40 | 195.02 | 211 | +6.44(+3.41%) |