Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 204.20 | 206.25 | 203.48 | 205.50 | 3,027,119 | +1.20(+0.59%) |
Jun 29, 2021 | 205.46 | 205.92 | 203.65 | 204.30 | 2,358,001 | -0.45(-0.22%) |
Jun 28, 2021 | 206.73 | 206.98 | 203.81 | 204.75 | 2,283,241 | -2.00(-0.97%) |
Jun 25, 2021 | 204.63 | 206.96 | 203.97 | 206.75 | 4,642,782 | +2.62(+1.28%) |
Jun 24, 2021 | 205.14 | 205.42 | 202.74 | 204.13 | 3,730,754 | -0.60(-0.29%) |
Jun 23, 2021 | 205.41 | 206.87 | 204.38 | 204.73 | 2,810,290 | +0.11(+0.05%) |
Jun 22, 2021 | 202.50 | 204.97 | 201.85 | 204.62 | 2,473,443 | +1.38(+0.68%) |
Jun 21, 2021 | 201.85 | 204.49 | 201.42 | 203.24 | 3,170,091 | +2.52(+1.26%) |
Jun 18, 2021 | 202.54 | 203.03 | 200.43 | 200.71 | 5,128,229 | -3.98(-1.94%) |
Jun 17, 2021 | 207.36 | 207.88 | 202.91 | 204.69 | 3,171,038 | -2.79(-1.35%) |
Jun 16, 2021 | 208.91 | 208.91 | 205.92 | 207.49 | 3,107,463 | -0.73(-0.35%) |
Jun 15, 2021 | 208.81 | 209.20 | 207.59 | 208.22 | 2,172,762 | +0.21(+0.10%) |
Jun 14, 2021 | 206.10 | 208.13 | 205.75 | 208.01 | 1,888,119 | +1.21(+0.58%) |
Jun 11, 2021 | 206.34 | 207.63 | 206.21 | 206.81 | 2,172,529 | +1.63(+0.79%) |
Jun 10, 2021 | 207.74 | 208.52 | 205.00 | 205.18 | 3,293,017 | -1.78(-0.86%) |
Jun 09, 2021 | 207.04 | 207.92 | 205.85 | 206.96 | 2,266,039 | -0.31(-0.15%) |
Jun 08, 2021 | 207.60 | 208.80 | 205.23 | 207.27 | 2,688,008 | -1.05(-0.50%) |
Jun 07, 2021 | 211.83 | 211.83 | 208.20 | 208.32 | 2,062,104 | -3.01(-1.42%) |
Jun 04, 2021 | 211.65 | 212.20 | 209.80 | 211.33 | 1,971,869 | +1.14(+0.54%) |
Jun 03, 2021 | 208.81 | 211.93 | 208.25 | 210.19 | 2,419,116 | +0.47(+0.22%) |
Jun 02, 2021 | 209.52 | 211.49 | 209.01 | 209.72 | 2,402,227 | -0.54(-0.26%) |
Jun 01, 2021 | 211.50 | 212.46 | 210.18 | 210.26 | 2,282,911 | +0.28(+0.13%) |
May 28, 2021 | 210.50 | 210.99 | 209.63 | 209.98 | 1,780,651 | +0.78(+0.37%) |
May 27, 2021 | 209.06 | 210.65 | 208.48 | 209.21 | 3,808,882 | +1.05(+0.50%) |
May 26, 2021 | 208.63 | 209.06 | 206.28 | 208.16 | 6,448,668 | +1.78(+0.86%) |
May 25, 2021 | 208.72 | 209.59 | 206.24 | 206.38 | 2,551,480 | -1.51(-0.72%) |
May 24, 2021 | 206.92 | 208.66 | 206.36 | 207.89 | 2,173,995 | +1.90(+0.92%) |
May 21, 2021 | 207.38 | 208.65 | 205.72 | 205.99 | 2,648,846 | -0.40(-0.19%) |
May 20, 2021 | 206.46 | 207.31 | 204.78 | 206.39 | 2,641,156 | -0.33(-0.16%) |
May 19, 2021 | 204.82 | 206.76 | 202.74 | 206.72 | 3,045,279 | -0.13(-0.06%) |
May 18, 2021 | 209.23 | 209.44 | 206.42 | 206.85 | 3,158,242 | -2.16(-1.03%) |
May 17, 2021 | 210.82 | 211.38 | 208.38 | 209.01 | 3,292,821 | -2.88(-1.36%) |
May 14, 2021 | 210.87 | 213.29 | 210.00 | 211.89 | 1,754,747 | +2.49(+1.19%) |
May 13, 2021 | 206.44 | 210.79 | 206.44 | 209.40 | 2,059,385 | +2.96(+1.43%) |
May 12, 2021 | 209.72 | 210.43 | 206.38 | 206.44 | 2,595,022 | -4.29(-2.03%) |
May 11, 2021 | 210.22 | 211.84 | 208.17 | 210.73 | 2,242,406 | -1.70(-0.80%) |
May 10, 2021 | 214.00 | 215.05 | 212.24 | 212.43 | 1,963,895 | -0.97(-0.45%) |
May 07, 2021 | 211.77 | 213.85 | 210.17 | 213.40 | 2,230,029 | +2.11(+1.00%) |
May 06, 2021 | 208.75 | 211.41 | 208.40 | 211.28 | 1,991,708 | +3.40(+1.63%) |
May 05, 2021 | 210.53 | 211.03 | 207.65 | 207.89 | 2,852,585 | -1.96(-0.93%) |
May 04, 2021 | 207.53 | 210.08 | 207.03 | 209.85 | 2,991,191 | +1.79(+0.86%) |
May 03, 2021 | 208.31 | 209.84 | 207.56 | 208.06 | 2,980,315 | +1.53(+0.74%) |
Apr 30, 2021 | 207.97 | 208.62 | 204.82 | 206.52 | 3,951,678 | -2.22(-1.06%) |
Apr 29, 2021 | 211.64 | 211.67 | 207.75 | 208.75 | 2,408,490 | -1.59(-0.76%) |
Apr 28, 2021 | 209.86 | 212.32 | 209.71 | 210.34 | 2,336,660 | +0.43(+0.20%) |
Apr 27, 2021 | 209.88 | 210.89 | 208.25 | 209.91 | 2,408,144 | +1.06(+0.51%) |
Apr 26, 2021 | 208.28 | 211.05 | 208.09 | 208.85 | 2,976,118 | +0.98(+0.47%) |
Apr 23, 2021 | 204.13 | 208.24 | 203.25 | 207.87 | 3,199,884 | +5.17(+2.55%) |
Apr 22, 2021 | 203.62 | 205.61 | 200.92 | 202.70 | 5,195,781 | -5.07(-2.44%) |
Apr 21, 2021 | 204.65 | 210.35 | 204.29 | 207.77 | 3,731,690 | +2.57(+1.25%) |
Apr 20, 2021 | 207.16 | 209.55 | 204.71 | 205.20 | 2,974,527 | -2.60(-1.25%) |
Apr 19, 2021 | 207.58 | 207.84 | 205.93 | 207.81 | 2,055,152 | +0.71(+0.34%) |
Apr 16, 2021 | 209.15 | 209.96 | 206.57 | 207.10 | 2,731,236 | -0.36(-0.17%) |
Apr 15, 2021 | 207.73 | 208.76 | 206.78 | 207.46 | 2,160,177 | +0.47(+0.22%) |
Apr 14, 2021 | 206.89 | 207.74 | 206.02 | 207.00 | 1,629,691 | +0.57(+0.28%) |
Apr 13, 2021 | 207.35 | 207.73 | 204.77 | 206.43 | 1,934,856 | -1.45(-0.70%) |
Apr 12, 2021 | 206.96 | 209.49 | 206.91 | 207.88 | 2,458,871 | +0.29(+0.14%) |
Apr 09, 2021 | 205.22 | 207.70 | 205.02 | 207.59 | 2,563,370 | +2.85(+1.39%) |
Apr 08, 2021 | 205.58 | 206.05 | 204.65 | 204.75 | 2,133,469 | -1.08(-0.52%) |
Apr 07, 2021 | 205.42 | 206.38 | 204.55 | 205.83 | 1,757,535 | +0.22(+0.11%) |
Apr 06, 2021 | 208.27 | 208.38 | 205.32 | 205.60 | 1,710,633 | -2.20(-1.06%) |
Apr 05, 2021 | 206.66 | 208.88 | 206.50 | 207.81 | 2,105,730 | +3.03(+1.48%) |