Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 195.47 | 198.96 | 193.66 | 198.27 | 217,657 | +2.75(+1.40%) |
Jun 29, 2021 | 198.91 | 199.93 | 195.35 | 195.52 | 251,206 | -3.13(-1.58%) |
Jun 28, 2021 | 200.10 | 200.10 | 197.42 | 198.66 | 143,958 | -1.99(-0.99%) |
Jun 25, 2021 | 198.42 | 201.12 | 198.18 | 200.65 | 259,691 | +2.08(+1.05%) |
Jun 24, 2021 | 197.53 | 199.32 | 195.84 | 198.57 | 229,274 | +1.49(+0.75%) |
Jun 23, 2021 | 198.79 | 199.23 | 197.08 | 197.08 | 156,031 | -1.99(-1.00%) |
Jun 22, 2021 | 199.31 | 199.88 | 196.48 | 199.07 | 246,659 | -1.36(-0.68%) |
Jun 21, 2021 | 196.32 | 201.21 | 196.32 | 200.43 | 247,800 | +5.52(+2.83%) |
Jun 18, 2021 | 196.61 | 197.75 | 194.84 | 194.91 | 400,708 | -4.20(-2.11%) |
Jun 17, 2021 | 203.96 | 204.45 | 197.69 | 199.11 | 237,623 | -4.84(-2.38%) |
Jun 16, 2021 | 206.80 | 207.71 | 203.81 | 203.95 | 235,232 | -3.11(-1.50%) |
Jun 15, 2021 | 206.79 | 207.82 | 206.19 | 207.06 | 211,542 | +0.27(+0.13%) |
Jun 14, 2021 | 207.91 | 207.93 | 205.32 | 206.78 | 197,470 | -1.13(-0.54%) |
Jun 11, 2021 | 208.37 | 209.11 | 206.85 | 207.91 | 167,713 | +0.24(+0.11%) |
Jun 10, 2021 | 210.18 | 210.86 | 207.44 | 207.68 | 153,817 | -0.26(-0.13%) |
Jun 09, 2021 | 209.66 | 210.73 | 207.60 | 207.94 | 297,699 | -1.53(-0.73%) |
Jun 08, 2021 | 207.82 | 210.17 | 206.28 | 209.47 | 174,192 | +1.30(+0.62%) |
Jun 07, 2021 | 209.20 | 209.55 | 206.14 | 208.18 | 377,497 | -0.91(-0.44%) |
Jun 04, 2021 | 206.85 | 210.27 | 206.84 | 209.09 | 257,780 | +1.54(+0.74%) |
Jun 03, 2021 | 205.79 | 207.55 | 201.61 | 207.54 | 325,277 | +1.59(+0.77%) |
Jun 02, 2021 | 205.09 | 206.10 | 203.24 | 205.96 | 266,035 | +0.78(+0.38%) |
Jun 01, 2021 | 205.93 | 207.66 | 203.60 | 205.17 | 268,987 | +1.77(+0.87%) |
May 28, 2021 | 203.56 | 203.67 | 201.84 | 203.41 | 255,336 | +0.56(+0.27%) |
May 27, 2021 | 201.66 | 203.86 | 201.40 | 202.85 | 594,890 | +3.74(+1.88%) |
May 26, 2021 | 198.00 | 199.23 | 195.06 | 199.11 | 559,283 | +0.84(+0.42%) |
May 25, 2021 | 202.04 | 203.15 | 197.59 | 198.26 | 308,699 | -3.81(-1.88%) |
May 24, 2021 | 200.77 | 202.47 | 199.42 | 202.07 | 309,543 | +2.13(+1.07%) |
May 21, 2021 | 199.71 | 202.01 | 198.98 | 199.94 | 169,991 | +1.04(+0.52%) |
May 20, 2021 | 199.48 | 200.01 | 198.12 | 198.90 | 223,574 | -0.58(-0.29%) |
May 19, 2021 | 199.04 | 199.66 | 196.00 | 199.48 | 221,546 | -0.18(-0.09%) |
May 18, 2021 | 202.44 | 203.92 | 199.52 | 199.66 | 139,833 | -3.25(-1.60%) |
May 17, 2021 | 202.55 | 204.11 | 200.66 | 202.91 | 197,684 | +0.59(+0.29%) |
May 14, 2021 | 202.39 | 202.77 | 200.62 | 202.32 | 141,064 | +0.86(+0.43%) |
May 13, 2021 | 197.48 | 202.38 | 196.61 | 201.46 | 197,933 | +2.95(+1.49%) |
May 12, 2021 | 201.97 | 203.32 | 198.46 | 198.51 | 247,769 | -2.40(-1.19%) |
May 11, 2021 | 204.33 | 204.33 | 199.17 | 200.90 | 250,558 | -4.37(-2.13%) |
May 10, 2021 | 204.89 | 209.41 | 204.18 | 205.27 | 289,215 | +2.23(+1.10%) |
May 07, 2021 | 202.42 | 203.82 | 200.88 | 203.05 | 230,266 | -1.24(-0.60%) |
May 06, 2021 | 200.94 | 208.66 | 200.85 | 204.28 | 572,167 | +5.09(+2.56%) |
May 05, 2021 | 200.28 | 200.51 | 196.26 | 199.19 | 356,782 | -1.42(-0.71%) |
May 04, 2021 | 200.78 | 202.35 | 199.69 | 200.61 | 257,387 | -0.70(-0.35%) |
May 03, 2021 | 199.51 | 202.21 | 197.81 | 201.31 | 260,454 | +2.64(+1.33%) |
Apr 30, 2021 | 198.41 | 199.54 | 197.22 | 198.68 | 242,696 | -0.61(-0.31%) |
Apr 29, 2021 | 197.38 | 200.65 | 197.38 | 199.28 | 307,890 | +2.55(+1.30%) |
Apr 28, 2021 | 193.46 | 197.03 | 193.46 | 196.73 | 266,097 | +2.61(+1.34%) |
Apr 27, 2021 | 193.46 | 195.71 | 193.19 | 194.12 | 401,866 | +0.45(+0.23%) |
Apr 26, 2021 | 194.03 | 194.72 | 192.31 | 193.67 | 323,007 | +0.79(+0.41%) |
Apr 23, 2021 | 191.84 | 193.87 | 191.24 | 192.88 | 318,892 | +2.10(+1.10%) |
Apr 22, 2021 | 194.71 | 196.35 | 190.53 | 190.79 | 479,750 | -4.38(-2.24%) |
Apr 21, 2021 | 194.18 | 196.04 | 193.93 | 195.17 | 341,327 | +0.94(+0.48%) |
Apr 20, 2021 | 196.15 | 196.50 | 192.72 | 194.23 | 308,982 | -2.27(-1.16%) |
Apr 19, 2021 | 195.70 | 197.20 | 192.61 | 196.50 | 384,229 | +1.82(+0.93%) |
Apr 16, 2021 | 196.33 | 196.50 | 192.93 | 194.69 | 292,817 | -0.27(-0.14%) |
Apr 15, 2021 | 194.33 | 195.25 | 193.06 | 194.96 | 369,377 | +0.46(+0.24%) |
Apr 14, 2021 | 192.53 | 196.25 | 192.53 | 194.50 | 457,843 | +1.60(+0.83%) |
Apr 13, 2021 | 194.66 | 196.86 | 192.40 | 192.90 | 391,514 | -3.86(-1.96%) |
Apr 12, 2021 | 194.29 | 197.00 | 194.16 | 196.76 | 239,532 | +3.18(+1.64%) |
Apr 09, 2021 | 194.20 | 195.04 | 192.28 | 193.58 | 249,322 | +0.22(+0.11%) |
Apr 08, 2021 | 191.08 | 193.65 | 189.80 | 193.36 | 281,681 | +1.51(+0.79%) |
Apr 07, 2021 | 194.24 | 194.50 | 190.67 | 191.85 | 309,219 | -2.19(-1.13%) |
Apr 06, 2021 | 193.08 | 195.95 | 192.80 | 194.04 | 330,319 | -0.21(-0.11%) |
Apr 05, 2021 | 192.93 | 194.78 | 192.39 | 194.26 | 380,866 | +3.15(+1.65%) |