Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 221.28 | 222.35 | 220.38 | 221.24 | 3,030,033 | -0.10(-0.05%) |
Jun 29, 2021 | 220.83 | 222.81 | 220.57 | 221.34 | 2,283,088 | +0.54(+0.24%) |
Jun 28, 2021 | 220.47 | 221.70 | 219.44 | 220.80 | 2,254,112 | +0.65(+0.29%) |
Jun 25, 2021 | 219.66 | 221.24 | 219.45 | 220.15 | 6,542,348 | +0.65(+0.30%) |
Jun 24, 2021 | 218.94 | 219.53 | 218.11 | 219.50 | 2,338,226 | +2.32(+1.07%) |
Jun 23, 2021 | 216.78 | 217.79 | 215.84 | 217.18 | 2,454,704 | +0.09(+0.04%) |
Jun 22, 2021 | 214.60 | 217.69 | 214.04 | 217.09 | 3,170,074 | +3.15(+1.47%) |
Jun 21, 2021 | 211.66 | 214.19 | 211.64 | 213.94 | 3,331,914 | +2.97(+1.41%) |
Jun 18, 2021 | 210.26 | 211.75 | 208.67 | 210.98 | 4,897,150 | -0.63(-0.30%) |
Jun 17, 2021 | 211.08 | 213.18 | 210.33 | 211.61 | 3,088,444 | -0.04(-0.02%) |
Jun 16, 2021 | 212.93 | 213.24 | 210.09 | 211.65 | 3,023,813 | -1.20(-0.56%) |
Jun 15, 2021 | 213.25 | 213.25 | 211.18 | 212.85 | 2,751,420 | -0.46(-0.21%) |
Jun 14, 2021 | 213.39 | 213.70 | 211.91 | 213.30 | 3,173,526 | +0.12(+0.06%) |
Jun 11, 2021 | 212.21 | 213.22 | 212.13 | 213.19 | 2,742,775 | +1.17(+0.55%) |
Jun 10, 2021 | 212.01 | 213.88 | 211.77 | 212.01 | 2,818,831 | -0.26(-0.12%) |
Jun 09, 2021 | 214.70 | 216.72 | 212.22 | 212.27 | 3,684,550 | -2.89(-1.34%) |
Jun 08, 2021 | 214.40 | 216.31 | 212.83 | 215.16 | 3,760,221 | +3.85(+1.82%) |
Jun 07, 2021 | 211.87 | 212.93 | 210.85 | 211.31 | 2,427,678 | -0.41(-0.19%) |
Jun 04, 2021 | 210.69 | 211.97 | 209.31 | 211.72 | 3,371,181 | +1.98(+0.94%) |
Jun 03, 2021 | 208.97 | 210.71 | 207.76 | 209.74 | 3,447,748 | +0.73(+0.35%) |
Jun 02, 2021 | 207.21 | 209.71 | 206.97 | 209.01 | 3,640,212 | +1.02(+0.49%) |
Jun 01, 2021 | 208.22 | 209.39 | 206.88 | 208.00 | 3,742,613 | +0.32(+0.15%) |
May 28, 2021 | 208.66 | 208.98 | 207.00 | 207.68 | 2,876,504 | -0.41(-0.20%) |
May 27, 2021 | 208.60 | 209.43 | 206.88 | 208.09 | 7,236,563 | +0.24(+0.11%) |
May 26, 2021 | 207.03 | 208.62 | 206.82 | 207.85 | 3,481,046 | +1.66(+0.80%) |
May 25, 2021 | 206.42 | 208.00 | 204.33 | 206.19 | 4,482,805 | -0.10(-0.05%) |
May 24, 2021 | 207.15 | 209.12 | 206.22 | 206.29 | 4,174,336 | +0.29(+0.14%) |
May 21, 2021 | 203.37 | 207.82 | 203.04 | 206.00 | 5,555,962 | +3.02(+1.49%) |
May 20, 2021 | 199.77 | 203.91 | 198.66 | 202.98 | 7,742,443 | +2.54(+1.27%) |
May 19, 2021 | 192.43 | 201.18 | 192.01 | 200.44 | 14,615,598 | +11.51(+6.09%) |
May 18, 2021 | 193.30 | 193.73 | 188.72 | 188.92 | 5,231,672 | -2.66(-1.39%) |
May 17, 2021 | 194.16 | 194.89 | 190.98 | 191.59 | 2,831,298 | -1.04(-0.54%) |
May 14, 2021 | 191.76 | 193.63 | 191.05 | 192.63 | 2,905,289 | +2.33(+1.22%) |
May 13, 2021 | 186.29 | 191.69 | 185.99 | 190.30 | 3,435,613 | +5.15(+2.78%) |
May 12, 2021 | 190.18 | 189.71 | 184.96 | 185.15 | 4,227,689 | -5.73(-3.00%) |
May 11, 2021 | 194.09 | 194.09 | 188.79 | 190.88 | 3,614,430 | -4.37(-2.24%) |
May 10, 2021 | 196.59 | 198.31 | 194.96 | 195.24 | 3,391,184 | -0.62(-0.32%) |
May 07, 2021 | 194.31 | 196.49 | 194.13 | 195.87 | 2,519,676 | +1.56(+0.80%) |
May 06, 2021 | 194.91 | 195.14 | 193.34 | 194.31 | 2,439,717 | +0.54(+0.28%) |
May 05, 2021 | 193.99 | 194.91 | 193.10 | 193.77 | 2,750,872 | +0.73(+0.38%) |
May 04, 2021 | 191.21 | 193.25 | 190.75 | 193.04 | 2,415,403 | +0.30(+0.16%) |
May 03, 2021 | 190.82 | 194.14 | 190.49 | 192.74 | 2,465,496 | +3.67(+1.94%) |
Apr 30, 2021 | 188.11 | 189.88 | 187.90 | 189.07 | 1,975,380 | -0.11(-0.06%) |
Apr 29, 2021 | 188.03 | 190.12 | 187.71 | 189.18 | 2,066,362 | +2.66(+1.43%) |
Apr 28, 2021 | 186.03 | 187.24 | 185.58 | 186.51 | 1,752,638 | +0.09(+0.05%) |
Apr 27, 2021 | 185.99 | 187.31 | 185.47 | 186.42 | 2,477,556 | +0.67(+0.36%) |
Apr 26, 2021 | 187.60 | 187.94 | 185.05 | 185.76 | 2,932,981 | -2.17(-1.16%) |
Apr 23, 2021 | 187.86 | 188.65 | 186.03 | 187.93 | 2,680,028 | +0.40(+0.21%) |
Apr 22, 2021 | 189.10 | 189.42 | 185.77 | 187.53 | 2,739,930 | -1.10(-0.58%) |
Apr 21, 2021 | 189.05 | 190.12 | 188.19 | 188.62 | 3,110,088 | -0.46(-0.24%) |
Apr 20, 2021 | 190.57 | 191.10 | 188.31 | 189.08 | 2,290,726 | -1.26(-0.66%) |
Apr 19, 2021 | 190.72 | 192.35 | 189.97 | 190.34 | 3,205,432 | +0.09(+0.05%) |
Apr 16, 2021 | 187.92 | 191.10 | 187.76 | 190.25 | 4,760,317 | +2.55(+1.36%) |
Apr 15, 2021 | 187.94 | 188.11 | 185.67 | 187.70 | 3,693,947 | +0.04(+0.02%) |
Apr 14, 2021 | 186.35 | 187.92 | 185.21 | 187.66 | 2,379,442 | +0.70(+0.38%) |
Apr 13, 2021 | 186.95 | 187.92 | 185.65 | 186.95 | 2,623,496 | -0.15(-0.08%) |
Apr 12, 2021 | 187.26 | 188.24 | 185.62 | 187.10 | 3,498,352 | -0.24(-0.13%) |
Apr 09, 2021 | 186.09 | 187.62 | 185.68 | 187.34 | 3,179,464 | +1.73(+0.93%) |
Apr 08, 2021 | 186.41 | 186.83 | 184.65 | 185.60 | 3,324,295 | -0.90(-0.48%) |
Apr 07, 2021 | 187.69 | 187.92 | 186.17 | 186.50 | 2,301,722 | -0.89(-0.48%) |
Apr 06, 2021 | 186.46 | 189.18 | 185.14 | 187.40 | 2,732,846 | +0.07(+0.04%) |
Apr 05, 2021 | 184.27 | 187.74 | 184.27 | 187.33 | 3,105,769 | +4.22(+2.31%) |