Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 204.25 | 206.29 | 203.53 | 205.54 | 3,026,418 | +1.20(+0.59%) |
Jun 29, 2021 | 205.51 | 205.97 | 203.69 | 204.35 | 2,357,455 | -0.45(-0.22%) |
Jun 28, 2021 | 206.78 | 207.03 | 203.85 | 204.80 | 2,282,712 | -2.00(-0.97%) |
Jun 25, 2021 | 204.68 | 207.01 | 204.01 | 206.80 | 4,641,706 | +2.62(+1.28%) |
Jun 24, 2021 | 205.19 | 205.47 | 202.79 | 204.18 | 3,729,890 | -0.60(-0.29%) |
Jun 23, 2021 | 205.46 | 206.92 | 204.43 | 204.78 | 2,809,638 | +0.11(+0.05%) |
Jun 22, 2021 | 202.54 | 205.02 | 201.90 | 204.67 | 2,472,870 | +1.38(+0.68%) |
Jun 21, 2021 | 201.90 | 204.54 | 201.47 | 203.28 | 3,169,356 | +2.52(+1.26%) |
Jun 18, 2021 | 202.59 | 203.08 | 200.47 | 200.76 | 5,127,040 | -3.98(-1.94%) |
Jun 17, 2021 | 207.41 | 207.93 | 202.96 | 204.74 | 3,170,303 | -2.79(-1.35%) |
Jun 16, 2021 | 208.96 | 208.96 | 205.97 | 207.53 | 3,106,743 | -0.73(-0.35%) |
Jun 15, 2021 | 208.85 | 209.25 | 207.64 | 208.26 | 2,172,258 | +0.21(+0.10%) |
Jun 14, 2021 | 206.15 | 208.18 | 205.80 | 208.06 | 1,887,682 | +1.21(+0.58%) |
Jun 11, 2021 | 206.39 | 207.68 | 206.25 | 206.85 | 2,172,025 | +1.63(+0.79%) |
Jun 10, 2021 | 207.79 | 208.57 | 205.05 | 205.23 | 3,292,254 | -1.78(-0.86%) |
Jun 09, 2021 | 207.09 | 207.97 | 205.90 | 207.01 | 2,265,514 | -0.31(-0.15%) |
Jun 08, 2021 | 207.65 | 208.85 | 205.27 | 207.32 | 2,687,385 | -1.05(-0.50%) |
Jun 07, 2021 | 211.88 | 211.88 | 208.25 | 208.37 | 2,061,626 | -3.01(-1.42%) |
Jun 04, 2021 | 211.69 | 212.25 | 209.84 | 211.38 | 1,971,412 | +1.14(+0.54%) |
Jun 03, 2021 | 208.85 | 211.97 | 208.30 | 210.24 | 2,418,555 | +0.47(+0.22%) |
Jun 02, 2021 | 209.57 | 211.54 | 209.06 | 209.77 | 2,401,670 | -0.54(-0.26%) |
Jun 01, 2021 | 211.54 | 212.51 | 210.23 | 210.31 | 2,282,381 | +0.28(+0.13%) |
May 28, 2021 | 210.54 | 211.04 | 209.68 | 210.03 | 1,780,238 | +0.78(+0.37%) |
May 27, 2021 | 209.11 | 210.69 | 208.53 | 209.25 | 3,808,000 | +1.05(+0.50%) |
May 26, 2021 | 208.68 | 209.11 | 206.33 | 208.21 | 6,447,173 | +1.78(+0.86%) |
May 25, 2021 | 208.77 | 209.64 | 206.28 | 206.43 | 2,550,889 | -1.51(-0.72%) |
May 24, 2021 | 206.97 | 208.71 | 206.40 | 207.94 | 2,173,491 | +1.90(+0.92%) |
May 21, 2021 | 207.43 | 208.70 | 205.77 | 206.04 | 2,648,232 | -0.40(-0.19%) |
May 20, 2021 | 206.51 | 207.35 | 204.83 | 206.44 | 2,640,544 | -0.33(-0.16%) |
May 19, 2021 | 204.87 | 206.80 | 202.79 | 206.77 | 3,044,574 | -0.13(-0.06%) |
May 18, 2021 | 209.28 | 209.49 | 206.47 | 206.90 | 3,157,510 | -2.16(-1.03%) |
May 17, 2021 | 210.87 | 211.42 | 208.43 | 209.06 | 3,292,058 | -2.88(-1.36%) |
May 14, 2021 | 210.91 | 213.34 | 210.05 | 211.94 | 1,754,340 | +2.49(+1.19%) |
May 13, 2021 | 206.49 | 210.84 | 206.49 | 209.44 | 2,058,907 | +2.96(+1.43%) |
May 12, 2021 | 209.77 | 210.48 | 206.42 | 206.49 | 2,594,421 | -4.29(-2.03%) |
May 11, 2021 | 210.26 | 211.89 | 208.22 | 210.78 | 2,241,886 | -1.70(-0.80%) |
May 10, 2021 | 214.05 | 215.10 | 212.29 | 212.48 | 1,963,439 | -0.97(-0.45%) |
May 07, 2021 | 211.82 | 213.90 | 210.22 | 213.44 | 2,229,513 | +2.11(+1.00%) |
May 06, 2021 | 208.79 | 211.46 | 208.45 | 211.33 | 1,991,246 | +3.40(+1.63%) |
May 05, 2021 | 210.58 | 211.08 | 207.70 | 207.94 | 2,851,924 | -1.96(-0.93%) |
May 04, 2021 | 207.58 | 210.12 | 207.07 | 209.90 | 2,990,498 | +1.80(+0.86%) |
May 03, 2021 | 208.36 | 209.89 | 207.61 | 208.11 | 2,979,624 | +1.53(+0.74%) |
Apr 30, 2021 | 208.02 | 208.67 | 204.87 | 206.57 | 3,950,762 | -2.22(-1.06%) |
Apr 29, 2021 | 211.69 | 211.72 | 207.80 | 208.79 | 2,407,932 | -1.59(-0.76%) |
Apr 28, 2021 | 209.91 | 212.37 | 209.76 | 210.38 | 2,336,119 | +0.43(+0.20%) |
Apr 27, 2021 | 209.93 | 210.94 | 208.30 | 209.96 | 2,407,586 | +1.06(+0.51%) |
Apr 26, 2021 | 208.33 | 211.10 | 208.13 | 208.90 | 2,975,428 | +0.98(+0.47%) |
Apr 23, 2021 | 204.18 | 208.29 | 203.30 | 207.92 | 3,199,142 | +5.17(+2.55%) |
Apr 22, 2021 | 203.67 | 205.66 | 200.96 | 202.75 | 5,194,577 | -5.07(-2.44%) |
Apr 21, 2021 | 204.70 | 210.40 | 204.34 | 207.82 | 3,730,825 | +2.57(+1.25%) |
Apr 20, 2021 | 207.20 | 209.59 | 204.76 | 205.25 | 2,973,838 | -2.60(-1.25%) |
Apr 19, 2021 | 207.63 | 207.89 | 205.98 | 207.85 | 2,054,676 | +0.71(+0.34%) |
Apr 16, 2021 | 209.19 | 210.00 | 206.62 | 207.15 | 2,730,603 | -0.36(-0.17%) |
Apr 15, 2021 | 207.78 | 208.81 | 206.83 | 207.51 | 2,159,677 | +0.47(+0.22%) |
Apr 14, 2021 | 206.93 | 207.79 | 206.07 | 207.05 | 1,629,313 | +0.57(+0.28%) |
Apr 13, 2021 | 207.40 | 207.78 | 204.81 | 206.48 | 1,934,408 | -1.45(-0.70%) |
Apr 12, 2021 | 207.01 | 209.54 | 206.96 | 207.93 | 2,458,301 | +0.29(+0.14%) |
Apr 09, 2021 | 205.27 | 207.75 | 205.06 | 207.64 | 2,562,776 | +2.85(+1.39%) |
Apr 08, 2021 | 205.63 | 206.10 | 204.70 | 204.79 | 2,132,975 | -1.08(-0.52%) |
Apr 07, 2021 | 205.46 | 206.43 | 204.60 | 205.87 | 1,757,127 | +0.22(+0.11%) |
Apr 06, 2021 | 208.32 | 208.43 | 205.37 | 205.65 | 1,710,237 | -2.20(-1.06%) |
Apr 05, 2021 | 206.71 | 208.92 | 206.55 | 207.85 | 2,105,242 | +3.03(+1.48%) |