Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 209.05 | 210.43 | 208.66 | 209.84 | 1,034,717 | +0.53(+0.25%) |
Jun 29, 2021 | 210.82 | 211.72 | 209.27 | 209.32 | 700,848 | -0.46(-0.22%) |
Jun 28, 2021 | 207.96 | 210.40 | 206.68 | 209.78 | 963,297 | +1.59(+0.76%) |
Jun 25, 2021 | 208.58 | 209.56 | 207.75 | 208.19 | 3,064,262 | +0.34(+0.17%) |
Jun 24, 2021 | 208.08 | 208.88 | 206.27 | 207.84 | 759,502 | +0.50(+0.24%) |
Jun 23, 2021 | 208.51 | 209.38 | 207.29 | 207.34 | 691,271 | -1.50(-0.72%) |
Jun 22, 2021 | 208.20 | 209.76 | 206.97 | 208.83 | 842,778 | +0.48(+0.23%) |
Jun 21, 2021 | 207.00 | 208.97 | 206.35 | 208.36 | 1,467,355 | +3.31(+1.62%) |
Jun 18, 2021 | 205.54 | 206.77 | 204.63 | 205.04 | 1,950,620 | -3.25(-1.56%) |
Jun 17, 2021 | 213.02 | 213.24 | 206.35 | 208.29 | 1,498,450 | -4.54(-2.13%) |
Jun 16, 2021 | 217.32 | 217.33 | 212.74 | 212.83 | 1,421,782 | -3.84(-1.77%) |
Jun 15, 2021 | 217.32 | 217.59 | 215.50 | 216.67 | 883,242 | -0.39(-0.18%) |
Jun 14, 2021 | 216.71 | 217.74 | 214.70 | 217.06 | 760,015 | -0.30(-0.14%) |
Jun 11, 2021 | 218.41 | 219.45 | 215.78 | 217.36 | 800,133 | +0.07(+0.03%) |
Jun 10, 2021 | 218.36 | 219.10 | 216.26 | 217.29 | 785,987 | +0.34(+0.15%) |
Jun 09, 2021 | 217.28 | 218.12 | 216.24 | 216.96 | 971,463 | -0.34(-0.15%) |
Jun 08, 2021 | 217.24 | 218.19 | 215.53 | 217.29 | 875,520 | -0.76(-0.35%) |
Jun 07, 2021 | 220.85 | 220.85 | 217.49 | 218.05 | 866,731 | -2.17(-0.98%) |
Jun 04, 2021 | 219.53 | 220.50 | 218.87 | 220.22 | 595,739 | +1.30(+0.59%) |
Jun 03, 2021 | 217.74 | 219.53 | 216.74 | 218.92 | 802,032 | +0.69(+0.32%) |
Jun 02, 2021 | 218.03 | 218.87 | 216.60 | 218.23 | 783,617 | +0.42(+0.19%) |
Jun 01, 2021 | 218.86 | 220.02 | 217.02 | 217.81 | 751,662 | +1.37(+0.63%) |
May 28, 2021 | 215.95 | 217.12 | 215.42 | 216.43 | 750,644 | +0.90(+0.42%) |
May 27, 2021 | 216.98 | 217.06 | 214.98 | 215.54 | 1,124,849 | +0.73(+0.34%) |
May 26, 2021 | 213.31 | 215.30 | 212.32 | 214.81 | 1,229,195 | -2.38(-1.10%) |
May 25, 2021 | 216.97 | 218.25 | 216.24 | 217.19 | 874,334 | +0.47(+0.22%) |
May 24, 2021 | 217.84 | 217.84 | 215.82 | 216.72 | 1,047,126 | +0.07(+0.03%) |
May 21, 2021 | 217.83 | 219.62 | 215.15 | 216.65 | 1,577,966 | -0.05(-0.02%) |
May 20, 2021 | 217.23 | 218.39 | 216.25 | 216.70 | 813,915 | -0.18(-0.08%) |
May 19, 2021 | 214.79 | 216.97 | 213.75 | 216.87 | 1,021,590 | -0.43(-0.20%) |
May 18, 2021 | 221.18 | 221.65 | 217.21 | 217.30 | 1,094,906 | -4.54(-2.05%) |
May 17, 2021 | 221.86 | 222.50 | 219.72 | 221.84 | 727,909 | -0.89(-0.40%) |
May 14, 2021 | 222.77 | 224.50 | 222.21 | 222.73 | 879,694 | +0.51(+0.23%) |
May 13, 2021 | 216.86 | 223.16 | 216.59 | 222.22 | 947,452 | +5.75(+2.66%) |
May 12, 2021 | 220.70 | 221.00 | 216.44 | 216.46 | 1,239,790 | -4.28(-1.94%) |
May 11, 2021 | 222.27 | 222.66 | 218.45 | 220.74 | 1,049,945 | -2.51(-1.13%) |
May 10, 2021 | 224.13 | 226.06 | 222.74 | 223.25 | 1,015,517 | +0.73(+0.33%) |
May 07, 2021 | 220.38 | 223.34 | 219.47 | 222.52 | 865,267 | +1.14(+0.51%) |
May 06, 2021 | 221.00 | 221.80 | 219.68 | 221.38 | 858,179 | +1.31(+0.59%) |
May 05, 2021 | 220.67 | 221.46 | 218.89 | 220.08 | 1,169,010 | -0.30(-0.14%) |
May 04, 2021 | 218.49 | 221.05 | 217.70 | 220.38 | 1,227,674 | +2.26(+1.04%) |
May 03, 2021 | 216.66 | 218.68 | 214.27 | 218.12 | 986,541 | +2.90(+1.35%) |
Apr 30, 2021 | 215.44 | 219.46 | 212.14 | 215.22 | 1,707,513 | -0.29(-0.13%) |
Apr 29, 2021 | 215.29 | 216.93 | 214.87 | 215.51 | 1,216,820 | +0.72(+0.33%) |
Apr 28, 2021 | 214.78 | 215.96 | 213.90 | 214.79 | 1,090,624 | +0.60(+0.28%) |
Apr 27, 2021 | 212.60 | 214.43 | 211.61 | 214.19 | 1,076,753 | +1.55(+0.73%) |
Apr 26, 2021 | 214.53 | 215.44 | 212.35 | 212.64 | 899,168 | -0.77(-0.36%) |
Apr 23, 2021 | 212.06 | 214.21 | 210.91 | 213.41 | 1,046,716 | +2.36(+1.12%) |
Apr 22, 2021 | 211.96 | 212.75 | 210.83 | 211.05 | 1,159,579 | -0.78(-0.37%) |
Apr 21, 2021 | 208.66 | 212.63 | 207.70 | 211.82 | 1,147,872 | +3.70(+1.78%) |
Apr 20, 2021 | 209.22 | 209.80 | 206.65 | 208.12 | 790,654 | -0.91(-0.43%) |
Apr 19, 2021 | 208.97 | 209.09 | 207.42 | 209.03 | 830,025 | -0.19(-0.09%) |
Apr 16, 2021 | 208.25 | 209.81 | 207.42 | 209.22 | 1,308,636 | +2.60(+1.26%) |
Apr 15, 2021 | 207.26 | 207.52 | 205.92 | 206.62 | 1,319,268 | -0.35(-0.17%) |
Apr 14, 2021 | 206.72 | 208.09 | 206.65 | 206.97 | 782,632 | +0.18(+0.09%) |
Apr 13, 2021 | 208.37 | 208.59 | 205.01 | 206.79 | 879,185 | -2.03(-0.97%) |
Apr 12, 2021 | 208.03 | 208.98 | 207.58 | 208.81 | 902,990 | +0.91(+0.44%) |
Apr 09, 2021 | 204.97 | 208.00 | 204.62 | 207.91 | 1,147,372 | +4.04(+1.98%) |
Apr 08, 2021 | 204.96 | 205.75 | 203.11 | 203.86 | 1,719,714 | -1.54(-0.75%) |
Apr 07, 2021 | 207.69 | 208.54 | 205.28 | 205.41 | 1,173,341 | -3.02(-1.45%) |
Apr 06, 2021 | 207.91 | 209.82 | 207.40 | 208.42 | 1,082,990 | +0.82(+0.40%) |
Apr 05, 2021 | 207.84 | 209.02 | 206.75 | 207.60 | 1,087,027 | +0.86(+0.42%) |