Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 202.46 | 206.62 | 201.36 | 205.84 | 3,114,881 | +3.31(+1.63%) |
Jun 29, 2021 | 198.81 | 203.56 | 195.02 | 202.53 | 3,826,403 | +4.12(+2.08%) |
Jun 28, 2021 | 187.77 | 199.18 | 187.77 | 198.41 | 4,931,005 | +13.61(+7.36%) |
Jun 25, 2021 | 183.77 | 187.99 | 183.10 | 184.80 | 3,087,618 | +3.28(+1.81%) |
Jun 24, 2021 | 181.45 | 184.96 | 178.77 | 181.52 | 2,574,313 | +2.07(+1.15%) |
Jun 23, 2021 | 179.11 | 182.21 | 178.12 | 179.45 | 2,934,207 | +1.47(+0.83%) |
Jun 22, 2021 | 170.63 | 179.00 | 170.59 | 177.98 | 4,223,717 | +7.19(+4.21%) |
Jun 21, 2021 | 169.75 | 171.86 | 165.15 | 170.79 | 2,134,641 | +0.97(+0.57%) |
Jun 18, 2021 | 168.99 | 171.37 | 167.69 | 169.82 | 3,505,330 | +0.18(+0.11%) |
Jun 17, 2021 | 166.02 | 172.31 | 165.52 | 169.64 | 2,502,496 | +2.27(+1.36%) |
Jun 16, 2021 | 167.35 | 169.29 | 164.52 | 167.37 | 2,560,389 | +1.31(+0.79%) |
Jun 15, 2021 | 171.87 | 172.00 | 163.82 | 166.06 | 2,632,426 | -4.24(-2.49%) |
Jun 14, 2021 | 166.77 | 172.18 | 166.05 | 170.30 | 2,667,363 | +4.48(+2.70%) |
Jun 11, 2021 | 167.77 | 168.24 | 164.66 | 165.82 | 2,432,152 | -1.33(-0.80%) |
Jun 10, 2021 | 167.05 | 170.03 | 166.07 | 167.15 | 2,347,419 | -0.15(-0.09%) |
Jun 09, 2021 | 172.18 | 174.69 | 167.01 | 167.30 | 5,127,855 | -2.91(-1.71%) |
Jun 08, 2021 | 166.36 | 171.90 | 166.36 | 170.21 | 2,639,645 | +1.89(+1.12%) |
Jun 07, 2021 | 164.56 | 169.50 | 163.88 | 168.32 | 2,760,266 | +4.14(+2.52%) |
Jun 04, 2021 | 167.41 | 168.30 | 162.40 | 164.18 | 2,270,820 | -1.56(-0.94%) |
Jun 03, 2021 | 172.08 | 172.58 | 165.11 | 165.74 | 3,335,625 | -9.40(-5.37%) |
Jun 02, 2021 | 164.42 | 176.85 | 163.65 | 175.14 | 4,900,056 | +11.68(+7.15%) |
Jun 01, 2021 | 165.95 | 167.32 | 161.88 | 163.46 | 2,448,485 | -1.27(-0.77%) |
May 28, 2021 | 166.10 | 167.85 | 164.62 | 164.73 | 1,974,421 | -2.01(-1.21%) |
May 27, 2021 | 168.61 | 168.61 | 162.50 | 166.74 | 2,982,384 | -1.48(-0.88%) |
May 26, 2021 | 168.20 | 169.40 | 166.56 | 168.22 | 1,422,297 | +1.17(+0.70%) |
May 25, 2021 | 166.87 | 170.62 | 166.43 | 167.05 | 1,558,089 | +1.87(+1.13%) |
May 24, 2021 | 169.73 | 169.90 | 164.22 | 165.18 | 2,403,967 | -2.38(-1.42%) |
May 21, 2021 | 173.00 | 173.50 | 167.13 | 167.56 | 2,527,577 | -4.80(-2.78%) |
May 20, 2021 | 166.28 | 175.14 | 166.02 | 172.36 | 3,159,515 | +6.94(+4.20%) |
May 19, 2021 | 164.30 | 166.27 | 161.39 | 165.42 | 2,511,674 | -1.83(-1.09%) |
May 18, 2021 | 165.81 | 170.11 | 164.60 | 167.25 | 3,102,453 | +2.07(+1.25%) |
May 17, 2021 | 162.67 | 165.40 | 160.06 | 165.18 | 1,932,760 | +2.07(+1.27%) |
May 14, 2021 | 159.01 | 163.84 | 157.14 | 163.11 | 2,330,513 | +6.52(+4.16%) |
May 13, 2021 | 163.34 | 164.50 | 153.80 | 156.59 | 3,092,479 | -2.75(-1.73%) |
May 12, 2021 | 165.33 | 169.07 | 158.41 | 159.34 | 3,311,413 | -10.50(-6.18%) |
May 11, 2021 | 159.55 | 170.70 | 158.71 | 169.84 | 4,016,462 | +2.71(+1.62%) |
May 10, 2021 | 163.01 | 170.98 | 161.78 | 167.13 | 5,094,721 | +1.62(+0.98%) |
May 07, 2021 | 163.93 | 165.62 | 158.65 | 165.51 | 5,859,726 | +7.83(+4.97%) |
May 06, 2021 | 167.01 | 170.65 | 154.00 | 157.68 | 15,663,147 | -26.89(-14.57%) |
May 05, 2021 | 190.99 | 194.99 | 181.51 | 184.57 | 5,592,263 | -3.88(-2.06%) |
May 04, 2021 | 185.11 | 191.29 | 183.20 | 188.45 | 3,528,883 | -2.26(-1.19%) |
May 03, 2021 | 200.40 | 200.91 | 189.27 | 190.71 | 3,605,754 | -8.08(-4.06%) |
Apr 30, 2021 | 206.34 | 207.95 | 198.08 | 198.79 | 3,159,100 | -10.01(-4.79%) |
Apr 29, 2021 | 212.28 | 212.34 | 201.80 | 208.80 | 2,314,541 | -2.55(-1.21%) |
Apr 28, 2021 | 206.26 | 212.97 | 202.50 | 211.35 | 1,898,278 | +3.86(+1.86%) |
Apr 27, 2021 | 206.16 | 210.80 | 206.00 | 207.49 | 2,288,234 | +2.31(+1.13%) |
Apr 26, 2021 | 211.00 | 212.00 | 203.80 | 205.18 | 4,197,707 | -9.41(-4.39%) |
Apr 23, 2021 | 212.60 | 216.75 | 211.00 | 214.59 | 1,476,300 | +4.31(+2.05%) |
Apr 22, 2021 | 209.83 | 215.46 | 207.50 | 210.28 | 1,701,361 | +0.52(+0.25%) |
Apr 21, 2021 | 204.34 | 210.82 | 202.33 | 209.76 | 1,686,721 | +2.90(+1.40%) |
Apr 20, 2021 | 212.00 | 212.50 | 200.88 | 206.86 | 2,767,557 | -6.33(-2.97%) |
Apr 19, 2021 | 216.88 | 219.19 | 211.87 | 213.19 | 2,235,022 | -6.80(-3.09%) |
Apr 16, 2021 | 220.30 | 221.14 | 213.60 | 219.99 | 1,524,900 | +0.70(+0.32%) |
Apr 15, 2021 | 221.37 | 223.50 | 216.31 | 219.29 | 1,818,182 | +1.22(+0.56%) |
Apr 14, 2021 | 225.04 | 227.00 | 216.19 | 218.07 | 1,719,870 | -5.96(-2.66%) |
Apr 13, 2021 | 222.45 | 225.84 | 220.29 | 224.03 | 2,023,143 | +5.90(+2.70%) |
Apr 12, 2021 | 216.87 | 220.51 | 214.10 | 218.13 | 1,875,907 | -0.44(-0.20%) |
Apr 09, 2021 | 214.24 | 221.67 | 212.86 | 218.57 | 2,723,400 | +3.18(+1.48%) |
Apr 08, 2021 | 206.00 | 216.29 | 205.79 | 215.39 | 3,604,656 | +11.37(+5.57%) |
Apr 07, 2021 | 204.50 | 205.75 | 199.27 | 204.02 | 2,205,961 | -1.99(-0.97%) |
Apr 06, 2021 | 199.44 | 208.57 | 197.31 | 206.01 | 3,038,523 | +8.81(+4.47%) |
Apr 05, 2021 | 211.99 | 211.99 | 196.13 | 197.20 | 3,626,447 | -11.00(-5.28%) |