Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 214.25 | 214.69 | 214.03 | 214.38 | 3,161,532 | +0.01(+0.00%) |
Jun 29, 2021 | 214.85 | 214.93 | 214.04 | 214.37 | 4,228,457 | +0.01(+0.00%) |
Jun 28, 2021 | 214.54 | 214.54 | 213.45 | 214.36 | 3,215,395 | +0.24(+0.11%) |
Jun 25, 2021 | 213.84 | 214.26 | 213.50 | 214.12 | 2,911,679 | +0.80(+0.37%) |
Jun 24, 2021 | 213.12 | 213.46 | 212.90 | 213.32 | 3,047,104 | +1.44(+0.68%) |
Jun 23, 2021 | 212.07 | 212.54 | 211.79 | 211.88 | 2,775,646 | -0.09(-0.04%) |
Jun 22, 2021 | 210.87 | 212.31 | 210.23 | 211.96 | 2,797,827 | +1.20(+0.57%) |
Jun 21, 2021 | 208.78 | 210.82 | 208.21 | 210.76 | 4,041,416 | +2.87(+1.38%) |
Jun 18, 2021 | 209.09 | 209.24 | 207.69 | 207.90 | 4,731,639 | -2.61(-1.24%) |
Jun 17, 2021 | 210.48 | 211.07 | 209.05 | 210.51 | 3,130,561 | -0.20(-0.10%) |
Jun 16, 2021 | 211.94 | 211.94 | 209.46 | 210.71 | 3,606,508 | -1.06(-0.50%) |
Jun 15, 2021 | 212.44 | 212.48 | 211.18 | 211.76 | 3,227,255 | -0.56(-0.26%) |
Jun 14, 2021 | 212.17 | 212.35 | 211.38 | 212.32 | 3,324,313 | +0.33(+0.15%) |
Jun 11, 2021 | 211.76 | 211.99 | 211.13 | 211.99 | 2,958,118 | +0.62(+0.29%) |
Jun 10, 2021 | 211.22 | 211.88 | 210.24 | 211.37 | 3,060,853 | +0.93(+0.44%) |
Jun 09, 2021 | 211.41 | 211.49 | 210.39 | 210.44 | 2,801,914 | -0.59(-0.28%) |
Jun 08, 2021 | 211.04 | 211.28 | 209.73 | 211.03 | 2,952,173 | +0.43(+0.21%) |
Jun 07, 2021 | 210.58 | 210.71 | 210.08 | 210.60 | 2,877,952 | +0.17(+0.08%) |
Jun 04, 2021 | 209.64 | 210.51 | 209.54 | 210.43 | 2,384,529 | +1.81(+0.87%) |
Jun 03, 2021 | 208.43 | 209.14 | 207.25 | 208.62 | 3,093,253 | -0.93(-0.44%) |
Jun 02, 2021 | 209.69 | 209.88 | 208.99 | 209.55 | 3,752,934 | +0.28(+0.13%) |
Jun 01, 2021 | 210.56 | 210.56 | 208.91 | 209.27 | 3,967,446 | +0.09(+0.04%) |
May 28, 2021 | 209.67 | 209.80 | 209.12 | 209.18 | 2,752,106 | +0.35(+0.17%) |
May 27, 2021 | 209.10 | 209.33 | 209.10 | 208.83 | 2,728,527 | +0.38(+0.18%) |
May 26, 2021 | 208.12 | 208.67 | 207.64 | 208.44 | 3,394,902 | +0.75(+0.36%) |
May 25, 2021 | 208.94 | 209.12 | 207.37 | 207.70 | 3,855,414 | -0.58(-0.28%) |
May 24, 2021 | 207.41 | 208.81 | 207.10 | 208.27 | 3,001,410 | +2.08(+1.01%) |
May 21, 2021 | 207.25 | 207.89 | 205.94 | 206.19 | 3,778,902 | -0.12(-0.06%) |
May 20, 2021 | 204.50 | 206.85 | 204.47 | 206.31 | 3,627,905 | +2.22(+1.09%) |
May 19, 2021 | 201.97 | 204.09 | 201.18 | 204.09 | 6,270,839 | -0.59(-0.29%) |
May 18, 2021 | 206.46 | 206.82 | 204.63 | 204.68 | 3,307,193 | -1.61(-0.78%) |
May 17, 2021 | 206.12 | 206.58 | 205.01 | 206.30 | 4,237,641 | -0.44(-0.21%) |
May 14, 2021 | 204.83 | 207.14 | 204.78 | 206.74 | 4,475,344 | +3.47(+1.71%) |
May 13, 2021 | 201.79 | 204.22 | 201.74 | 203.26 | 5,183,897 | +2.22(+1.10%) |
May 12, 2021 | 204.24 | 204.91 | 200.67 | 201.05 | 6,038,487 | -4.63(-2.25%) |
May 11, 2021 | 204.58 | 206.13 | 203.36 | 205.68 | 6,211,971 | -1.67(-0.80%) |
May 10, 2021 | 209.95 | 209.96 | 207.23 | 207.35 | 4,632,770 | -2.47(-1.17%) |
May 07, 2021 | 208.52 | 210.05 | 208.23 | 209.82 | 4,032,783 | +1.77(+0.85%) |
May 06, 2021 | 206.97 | 208.09 | 205.34 | 208.05 | 4,306,056 | +1.05(+0.51%) |
May 05, 2021 | 207.97 | 208.09 | 206.49 | 207.00 | 3,264,153 | -0.04(-0.02%) |
May 04, 2021 | 207.64 | 207.70 | 205.08 | 207.03 | 5,108,095 | -1.56(-0.75%) |
May 03, 2021 | 209.64 | 209.64 | 208.43 | 208.60 | 4,009,961 | +0.37(+0.18%) |
Apr 30, 2021 | 208.63 | 209.26 | 207.90 | 208.23 | 3,395,268 | -1.53(-0.73%) |
Apr 29, 2021 | 210.63 | 210.68 | 208.08 | 209.77 | 4,356,602 | +0.80(+0.38%) |
Apr 28, 2021 | 209.16 | 209.71 | 208.73 | 208.97 | 2,714,295 | -0.03(-0.01%) |
Apr 27, 2021 | 209.38 | 209.40 | 208.47 | 209.00 | 2,786,149 | -0.10(-0.05%) |
Apr 26, 2021 | 208.85 | 209.35 | 208.57 | 209.10 | 3,338,326 | +0.76(+0.36%) |
Apr 23, 2021 | 206.30 | 208.97 | 206.19 | 208.34 | 4,563,689 | +2.49(+1.21%) |
Apr 22, 2021 | 207.61 | 208.18 | 205.15 | 205.84 | 4,581,949 | -1.62(-0.78%) |
Apr 21, 2021 | 204.92 | 207.49 | 204.54 | 207.47 | 3,302,567 | +2.45(+1.19%) |
Apr 20, 2021 | 206.43 | 206.74 | 204.22 | 205.02 | 5,431,702 | -1.90(-0.92%) |
Apr 19, 2021 | 207.88 | 208.05 | 206.22 | 206.92 | 4,156,298 | -1.36(-0.65%) |
Apr 16, 2021 | 208.58 | 208.59 | 207.49 | 208.28 | 4,489,353 | +0.53(+0.25%) |
Apr 15, 2021 | 206.92 | 207.82 | 206.66 | 207.75 | 5,670,726 | +2.19(+1.06%) |
Apr 14, 2021 | 206.28 | 207.05 | 205.30 | 205.57 | 3,925,381 | -0.46(-0.22%) |
Apr 13, 2021 | 205.60 | 206.49 | 205.26 | 206.03 | 4,229,440 | +0.57(+0.28%) |
Apr 12, 2021 | 205.32 | 205.62 | 204.62 | 205.45 | 4,048,046 | +0.06(+0.03%) |
Apr 09, 2021 | 204.16 | 205.50 | 203.94 | 205.39 | 3,710,545 | +1.24(+0.61%) |
Apr 08, 2021 | 203.86 | 204.16 | 203.12 | 204.16 | 3,783,112 | +1.18(+0.58%) |
Apr 07, 2021 | 203.14 | 203.46 | 202.47 | 202.98 | 3,439,804 | -0.17(-0.09%) |
Apr 06, 2021 | 203.04 | 203.81 | 202.78 | 203.15 | 4,200,797 | +0.08(+0.04%) |
Apr 05, 2021 | 202.24 | 203.30 | 201.96 | 203.07 | 6,194,223 | +2.34(+1.17%) |