Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 222.55 | 223.28 | 221.56 | 222.00 | 1,847,241 | +0.15(+0.07%) |
Jun 29, 2021 | 220.77 | 223.82 | 220.38 | 221.86 | 1,675,896 | +1.11(+0.50%) |
Jun 28, 2021 | 221.50 | 222.35 | 219.45 | 220.74 | 2,592,494 | -1.94(-0.87%) |
Jun 25, 2021 | 224.53 | 225.84 | 221.88 | 222.68 | 7,229,060 | -2.66(-1.18%) |
Jun 24, 2021 | 227.22 | 231.53 | 222.87 | 225.34 | 12,705,417 | +15.35(+7.31%) |
Jun 23, 2021 | 214.91 | 214.96 | 209.89 | 209.99 | 2,501,547 | -4.20(-1.96%) |
Jun 22, 2021 | 215.34 | 216.28 | 213.29 | 214.19 | 1,715,008 | -1.19(-0.55%) |
Jun 21, 2021 | 211.92 | 216.44 | 210.94 | 215.38 | 3,795,633 | +3.99(+1.89%) |
Jun 18, 2021 | 211.84 | 213.81 | 211.17 | 211.39 | 4,152,703 | -3.54(-1.65%) |
Jun 17, 2021 | 213.05 | 215.79 | 213.05 | 214.93 | 1,954,909 | +1.40(+0.66%) |
Jun 16, 2021 | 216.21 | 217.01 | 212.99 | 213.53 | 2,635,152 | -2.67(-1.23%) |
Jun 15, 2021 | 218.69 | 219.23 | 215.57 | 216.20 | 2,263,216 | -2.50(-1.14%) |
Jun 14, 2021 | 216.16 | 219.23 | 215.71 | 218.69 | 2,812,869 | +1.94(+0.90%) |
Jun 11, 2021 | 219.59 | 222.07 | 214.30 | 216.75 | 5,826,858 | -9.14(-4.05%) |
Jun 10, 2021 | 220.07 | 228.12 | 218.84 | 225.89 | 5,787,753 | +7.29(+3.34%) |
Jun 09, 2021 | 213.86 | 219.30 | 213.04 | 218.60 | 5,101,448 | +5.13(+2.40%) |
Jun 08, 2021 | 214.45 | 214.99 | 210.25 | 213.47 | 4,774,314 | -1.76(-0.82%) |
Jun 07, 2021 | 195.37 | 225.69 | 195.22 | 215.23 | 17,812,214 | +19.83(+10.15%) |
Jun 04, 2021 | 196.15 | 197.75 | 194.70 | 195.40 | 2,913,993 | -0.66(-0.34%) |
Jun 03, 2021 | 192.47 | 196.97 | 192.10 | 196.06 | 3,170,395 | +3.45(+1.79%) |
Jun 02, 2021 | 192.49 | 194.34 | 192.49 | 192.61 | 2,099,053 | +0.69(+0.36%) |
Jun 01, 2021 | 193.76 | 194.31 | 190.24 | 191.92 | 3,175,265 | -1.28(-0.66%) |
May 28, 2021 | 193.06 | 195.65 | 192.03 | 193.20 | 2,466,841 | +0.52(+0.27%) |
May 27, 2021 | 194.08 | 194.78 | 189.09 | 192.67 | 9,671,070 | -1.73(-0.89%) |
May 26, 2021 | 192.70 | 195.81 | 191.75 | 194.41 | 2,989,241 | +1.71(+0.89%) |
May 25, 2021 | 194.83 | 195.24 | 192.62 | 192.69 | 3,018,059 | -1.74(-0.90%) |
May 24, 2021 | 194.62 | 196.94 | 193.49 | 194.43 | 2,161,204 | +1.10(+0.57%) |
May 21, 2021 | 193.73 | 195.31 | 192.94 | 193.33 | 2,666,567 | +0.34(+0.18%) |
May 20, 2021 | 190.70 | 194.49 | 190.24 | 192.99 | 3,612,825 | +2.92(+1.54%) |
May 19, 2021 | 187.27 | 190.92 | 186.78 | 190.07 | 3,174,555 | +1.82(+0.97%) |
May 18, 2021 | 188.61 | 189.92 | 187.24 | 188.25 | 2,449,591 | -0.87(-0.46%) |
May 17, 2021 | 190.04 | 193.07 | 188.70 | 189.12 | 2,548,612 | -0.66(-0.35%) |
May 14, 2021 | 189.30 | 190.81 | 188.53 | 189.78 | 1,885,649 | +1.23(+0.65%) |
May 13, 2021 | 185.95 | 189.69 | 185.47 | 188.55 | 2,248,730 | +2.51(+1.35%) |
May 12, 2021 | 187.54 | 188.41 | 185.60 | 186.05 | 2,489,740 | -1.49(-0.80%) |
May 11, 2021 | 186.59 | 188.50 | 185.87 | 187.54 | 1,921,513 | -0.01(-0.01%) |
May 10, 2021 | 188.91 | 189.33 | 186.34 | 187.55 | 2,327,667 | -0.64(-0.34%) |
May 07, 2021 | 187.71 | 189.00 | 186.72 | 188.19 | 2,623,880 | +1.47(+0.79%) |
May 06, 2021 | 184.46 | 186.91 | 182.31 | 186.71 | 3,221,091 | +1.04(+0.56%) |
May 05, 2021 | 184.61 | 186.41 | 181.25 | 185.67 | 4,443,627 | +4.44(+2.45%) |
May 04, 2021 | 180.59 | 183.04 | 179.87 | 181.23 | 3,844,884 | +2.19(+1.23%) |
May 03, 2021 | 176.22 | 179.45 | 176.15 | 179.04 | 3,319,555 | +3.03(+1.72%) |
Apr 30, 2021 | 175.11 | 177.14 | 174.48 | 176.00 | 3,223,108 | +0.55(+0.31%) |
Apr 29, 2021 | 174.36 | 175.87 | 173.34 | 175.46 | 2,525,936 | +1.59(+0.91%) |
Apr 28, 2021 | 174.73 | 175.26 | 171.97 | 173.87 | 4,862,311 | -1.60(-0.91%) |
Apr 27, 2021 | 177.19 | 178.99 | 174.10 | 175.47 | 7,100,811 | -4.82(-2.68%) |
Apr 26, 2021 | 181.59 | 181.67 | 179.17 | 180.29 | 2,904,653 | -1.44(-0.79%) |
Apr 23, 2021 | 180.11 | 182.13 | 180.11 | 181.73 | 2,578,652 | +1.61(+0.89%) |
Apr 22, 2021 | 182.97 | 184.19 | 179.84 | 180.13 | 3,097,370 | -3.76(-2.04%) |
Apr 21, 2021 | 184.47 | 185.87 | 182.77 | 183.88 | 2,304,743 | +0.33(+0.18%) |
Apr 20, 2021 | 183.36 | 186.34 | 183.13 | 183.55 | 2,555,565 | +0.93(+0.51%) |
Apr 19, 2021 | 182.24 | 183.81 | 181.11 | 182.62 | 3,079,269 | +0.38(+0.21%) |
Apr 16, 2021 | 180.44 | 183.26 | 179.96 | 182.25 | 3,875,455 | +3.21(+1.79%) |
Apr 15, 2021 | 176.99 | 180.77 | 176.62 | 179.04 | 2,685,687 | +2.81(+1.60%) |
Apr 14, 2021 | 175.83 | 177.64 | 175.31 | 176.23 | 2,078,981 | +0.45(+0.26%) |
Apr 13, 2021 | 174.47 | 176.84 | 174.47 | 175.77 | 3,207,048 | +0.68(+0.39%) |
Apr 12, 2021 | 176.64 | 177.13 | 174.18 | 175.09 | 2,985,627 | -2.57(-1.45%) |
Apr 09, 2021 | 175.77 | 178.29 | 175.66 | 177.66 | 2,711,573 | +1.81(+1.03%) |
Apr 08, 2021 | 176.18 | 177.16 | 175.72 | 175.85 | 2,483,188 | +0.28(+0.16%) |
Apr 07, 2021 | 176.13 | 176.40 | 174.51 | 175.57 | 3,537,236 | -0.46(-0.26%) |
Apr 06, 2021 | 177.85 | 178.76 | 175.74 | 176.03 | 2,583,118 | -2.01(-1.13%) |
Apr 05, 2021 | 178.72 | 179.02 | 176.32 | 178.05 | 2,974,976 | -0.34(-0.19%) |