Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 219.57 | 221.17 | 218.72 | 220.26 | 26,233,610 | +0.03(+0.01%) |
Jun 29, 2021 | 222.05 | 222.53 | 219.69 | 220.23 | 19,619,370 | -1.06(-0.48%) |
Jun 28, 2021 | 223.02 | 223.35 | 219.69 | 221.29 | 26,195,114 | -1.77(-0.79%) |
Jun 25, 2021 | 223.06 | 224.14 | 222.55 | 223.06 | 28,782,908 | +0.37(+0.17%) |
Jun 24, 2021 | 220.98 | 222.70 | 219.63 | 222.68 | 22,603,576 | +3.10(+1.41%) |
Jun 23, 2021 | 218.94 | 220.83 | 218.94 | 219.58 | 23,289,922 | +0.72(+0.33%) |
Jun 22, 2021 | 217.28 | 219.34 | 215.80 | 218.86 | 22,017,306 | +0.99(+0.45%) |
Jun 21, 2021 | 215.15 | 218.47 | 214.41 | 217.87 | 27,893,214 | +4.56(+2.14%) |
Jun 18, 2021 | 214.82 | 216.77 | 212.35 | 213.31 | 57,451,456 | -4.96(-2.27%) |
Jun 17, 2021 | 220.14 | 221.06 | 215.60 | 218.26 | 50,494,196 | -2.48(-1.12%) |
Jun 16, 2021 | 220.58 | 221.52 | 218.60 | 220.74 | 25,469,338 | -0.47(-0.21%) |
Jun 15, 2021 | 221.94 | 222.28 | 219.40 | 221.21 | 17,730,990 | -0.63(-0.29%) |
Jun 14, 2021 | 223.08 | 224.07 | 221.00 | 221.84 | 19,956,042 | -0.65(-0.29%) |
Jun 11, 2021 | 221.15 | 222.59 | 220.93 | 222.50 | 17,398,098 | +2.32(+1.06%) |
Jun 10, 2021 | 222.48 | 222.96 | 219.63 | 220.18 | 31,471,348 | -1.64(-0.74%) |
Jun 09, 2021 | 223.93 | 224.03 | 221.47 | 221.82 | 19,509,160 | -1.49(-0.67%) |
Jun 08, 2021 | 221.69 | 223.87 | 220.51 | 223.31 | 28,945,420 | +2.34(+1.06%) |
Jun 07, 2021 | 218.51 | 221.28 | 217.90 | 220.97 | 25,090,870 | +2.92(+1.34%) |
Jun 04, 2021 | 218.19 | 218.67 | 216.90 | 218.04 | 20,840,684 | +0.94(+0.43%) |
Jun 03, 2021 | 217.49 | 218.25 | 214.82 | 217.10 | 25,898,552 | -1.83(-0.84%) |
Jun 02, 2021 | 219.49 | 219.50 | 217.49 | 218.93 | 19,733,700 | +0.26(+0.12%) |
Jun 01, 2021 | 218.10 | 219.15 | 216.66 | 218.67 | 24,364,626 | +2.45(+1.13%) |
May 28, 2021 | 217.74 | 217.83 | 215.79 | 216.22 | 21,555,556 | -0.14(-0.07%) |
May 27, 2021 | 215.78 | 217.04 | 214.95 | 216.36 | 22,364,666 | +2.21(+1.03%) |
May 26, 2021 | 211.07 | 214.48 | 211.06 | 214.16 | 21,224,542 | +3.92(+1.87%) |
May 25, 2021 | 213.08 | 214.50 | 210.17 | 210.24 | 21,390,098 | -2.05(-0.97%) |
May 24, 2021 | 212.08 | 213.29 | 210.95 | 212.29 | 19,121,710 | +1.37(+0.65%) |
May 21, 2021 | 212.22 | 213.22 | 210.32 | 210.92 | 25,298,044 | +0.55(+0.26%) |
May 20, 2021 | 209.29 | 210.82 | 207.43 | 210.37 | 25,972,016 | +1.39(+0.67%) |
May 19, 2021 | 207.14 | 209.18 | 205.24 | 208.98 | 32,535,648 | -1.62(-0.77%) |
May 18, 2021 | 212.28 | 214.05 | 210.44 | 210.60 | 25,646,558 | -1.61(-0.76%) |
May 17, 2021 | 210.74 | 212.28 | 208.93 | 212.21 | 20,934,772 | +0.29(+0.14%) |
May 14, 2021 | 208.97 | 212.30 | 206.80 | 211.92 | 26,146,512 | +5.05(+2.44%) |
May 13, 2021 | 204.53 | 208.49 | 203.08 | 206.87 | 39,411,088 | +3.74(+1.84%) |
May 12, 2021 | 208.16 | 209.77 | 202.83 | 203.13 | 44,221,356 | -6.82(-3.25%) |
May 11, 2021 | 206.07 | 211.32 | 205.60 | 209.95 | 41,232,580 | -0.67(-0.32%) |
May 10, 2021 | 215.96 | 216.38 | 210.55 | 210.62 | 29,453,288 | -5.49(-2.54%) |
May 07, 2021 | 213.50 | 216.63 | 213.02 | 216.11 | 27,296,076 | +2.69(+1.26%) |
May 06, 2021 | 213.49 | 213.64 | 209.64 | 213.43 | 28,811,326 | +0.18(+0.09%) |
May 05, 2021 | 214.94 | 215.30 | 212.25 | 213.25 | 26,197,258 | -0.85(-0.40%) |
May 04, 2021 | 215.36 | 216.83 | 211.87 | 214.10 | 28,245,390 | -2.59(-1.19%) |
May 03, 2021 | 217.86 | 218.05 | 215.66 | 216.69 | 19,476,940 | +1.06(+0.49%) |
Apr 30, 2021 | 216.43 | 218.43 | 214.92 | 215.63 | 28,165,006 | -2.97(-1.36%) |
Apr 29, 2021 | 221.35 | 221.44 | 216.50 | 218.61 | 26,663,470 | -0.81(-0.37%) |
Apr 28, 2021 | 218.69 | 220.05 | 217.75 | 219.42 | 17,252,334 | +0.37(+0.17%) |
Apr 27, 2021 | 219.30 | 219.95 | 218.15 | 219.05 | 20,472,382 | +0.33(+0.15%) |
Apr 26, 2021 | 217.66 | 219.28 | 217.42 | 218.72 | 19,872,250 | +2.25(+1.04%) |
Apr 23, 2021 | 213.65 | 217.32 | 212.88 | 216.47 | 29,628,954 | +4.01(+1.89%) |
Apr 22, 2021 | 214.07 | 216.06 | 211.69 | 212.46 | 33,419,988 | -0.88(-0.41%) |
Apr 21, 2021 | 208.09 | 213.46 | 206.63 | 213.34 | 32,444,382 | +5.09(+2.44%) |
Apr 20, 2021 | 211.68 | 212.50 | 206.38 | 208.25 | 37,066,080 | -4.35(-2.05%) |
Apr 19, 2021 | 214.50 | 215.41 | 210.89 | 212.60 | 26,335,156 | -2.80(-1.30%) |
Apr 16, 2021 | 216.12 | 216.39 | 213.83 | 215.41 | 24,970,542 | +0.34(+0.16%) |
Apr 15, 2021 | 215.83 | 215.85 | 213.11 | 215.06 | 21,461,970 | +0.93(+0.43%) |
Apr 14, 2021 | 212.74 | 216.70 | 212.67 | 214.13 | 28,525,670 | +2.09(+0.99%) |
Apr 13, 2021 | 212.37 | 213.41 | 209.82 | 212.04 | 25,640,884 | -0.56(-0.26%) |
Apr 12, 2021 | 213.55 | 213.75 | 211.33 | 212.59 | 21,406,098 | -0.83(-0.39%) |
Apr 09, 2021 | 213.33 | 213.91 | 212.13 | 213.43 | 24,265,944 | +0.03(+0.01%) |
Apr 08, 2021 | 212.71 | 213.65 | 210.36 | 213.40 | 24,987,170 | +1.79(+0.85%) |
Apr 07, 2021 | 215.00 | 215.14 | 210.89 | 211.61 | 27,298,478 | -3.47(-1.61%) |
Apr 06, 2021 | 215.74 | 217.36 | 214.63 | 215.08 | 25,950,980 | -0.63(-0.29%) |
Apr 05, 2021 | 217.08 | 217.22 | 214.37 | 215.71 | 28,857,844 | +1.18(+0.55%) |