Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 222.24 | 222.97 | 221.24 | 221.69 | 1,849,854 | +0.15(+0.07%) |
Jun 29, 2021 | 220.46 | 223.50 | 220.07 | 221.54 | 1,678,266 | +1.11(+0.50%) |
Jun 28, 2021 | 221.19 | 222.03 | 219.14 | 220.43 | 2,596,161 | -1.93(-0.87%) |
Jun 25, 2021 | 224.22 | 225.52 | 221.56 | 222.36 | 7,239,284 | -2.66(-1.18%) |
Jun 24, 2021 | 226.90 | 231.20 | 222.56 | 225.02 | 12,723,387 | +15.33(+7.31%) |
Jun 23, 2021 | 214.61 | 214.66 | 209.59 | 209.69 | 2,505,085 | -4.19(-1.96%) |
Jun 22, 2021 | 215.03 | 215.98 | 212.99 | 213.88 | 1,717,434 | -1.19(-0.55%) |
Jun 21, 2021 | 211.62 | 216.13 | 210.64 | 215.07 | 3,801,002 | +3.98(+1.88%) |
Jun 18, 2021 | 211.54 | 213.51 | 210.87 | 211.09 | 4,158,577 | -3.53(-1.65%) |
Jun 17, 2021 | 212.75 | 215.48 | 212.75 | 214.63 | 1,957,674 | +1.40(+0.66%) |
Jun 16, 2021 | 215.90 | 216.70 | 212.69 | 213.23 | 2,638,879 | -2.67(-1.23%) |
Jun 15, 2021 | 218.38 | 218.93 | 215.26 | 215.89 | 2,266,417 | -2.49(-1.14%) |
Jun 14, 2021 | 215.85 | 218.93 | 215.41 | 218.38 | 2,816,847 | +1.94(+0.90%) |
Jun 11, 2021 | 219.28 | 221.75 | 214.00 | 216.44 | 5,835,100 | -9.13(-4.05%) |
Jun 10, 2021 | 219.75 | 227.80 | 218.53 | 225.57 | 5,795,939 | +7.28(+3.34%) |
Jun 09, 2021 | 213.56 | 218.99 | 212.74 | 218.29 | 5,108,663 | +5.12(+2.40%) |
Jun 08, 2021 | 214.14 | 214.69 | 209.95 | 213.17 | 4,781,066 | -1.76(-0.82%) |
Jun 07, 2021 | 195.10 | 225.37 | 194.94 | 214.93 | 17,837,406 | +19.80(+10.15%) |
Jun 04, 2021 | 195.87 | 197.47 | 194.42 | 195.13 | 2,918,114 | -0.66(-0.34%) |
Jun 03, 2021 | 192.20 | 196.69 | 191.83 | 195.78 | 3,174,879 | +3.45(+1.79%) |
Jun 02, 2021 | 192.22 | 194.06 | 192.22 | 192.33 | 2,102,021 | +0.69(+0.36%) |
Jun 01, 2021 | 193.48 | 194.03 | 189.97 | 191.65 | 3,179,756 | -1.27(-0.66%) |
May 28, 2021 | 192.79 | 195.38 | 191.75 | 192.92 | 2,470,330 | +0.52(+0.27%) |
May 27, 2021 | 193.80 | 194.51 | 188.83 | 192.40 | 9,684,748 | -1.73(-0.89%) |
May 26, 2021 | 192.43 | 195.53 | 191.48 | 194.13 | 2,993,469 | +1.71(+0.89%) |
May 25, 2021 | 194.56 | 194.96 | 192.34 | 192.42 | 3,022,328 | -1.74(-0.90%) |
May 24, 2021 | 194.34 | 196.67 | 193.21 | 194.16 | 2,164,260 | +1.10(+0.57%) |
May 21, 2021 | 193.46 | 195.03 | 192.66 | 193.06 | 2,670,338 | +0.34(+0.18%) |
May 20, 2021 | 190.43 | 194.22 | 189.97 | 192.72 | 3,617,935 | +2.92(+1.54%) |
May 19, 2021 | 187.00 | 190.65 | 186.52 | 189.80 | 3,179,045 | +1.82(+0.97%) |
May 18, 2021 | 188.34 | 189.65 | 186.97 | 187.99 | 2,453,055 | -0.87(-0.46%) |
May 17, 2021 | 189.78 | 192.80 | 188.43 | 188.86 | 2,552,216 | -0.66(-0.35%) |
May 14, 2021 | 189.03 | 190.54 | 188.27 | 189.51 | 1,888,316 | +1.23(+0.65%) |
May 13, 2021 | 185.69 | 189.42 | 185.21 | 188.29 | 2,251,911 | +2.50(+1.35%) |
May 12, 2021 | 187.28 | 188.14 | 185.33 | 185.79 | 2,493,261 | -1.49(-0.80%) |
May 11, 2021 | 186.32 | 188.24 | 185.60 | 187.28 | 1,924,231 | -0.01(-0.01%) |
May 10, 2021 | 188.64 | 189.06 | 186.07 | 187.29 | 2,330,959 | -0.63(-0.34%) |
May 07, 2021 | 187.45 | 188.74 | 186.46 | 187.92 | 2,627,591 | +1.47(+0.79%) |
May 06, 2021 | 184.20 | 186.65 | 182.06 | 186.45 | 3,225,647 | +1.04(+0.56%) |
May 05, 2021 | 184.35 | 186.14 | 181.00 | 185.41 | 4,449,912 | +4.43(+2.45%) |
May 04, 2021 | 180.33 | 182.78 | 179.61 | 180.98 | 3,850,322 | +2.19(+1.23%) |
May 03, 2021 | 175.97 | 179.20 | 175.90 | 178.78 | 3,324,250 | +3.03(+1.72%) |
Apr 30, 2021 | 174.86 | 176.89 | 174.24 | 175.76 | 3,227,666 | +0.55(+0.31%) |
Apr 29, 2021 | 174.11 | 175.62 | 173.09 | 175.21 | 2,529,508 | +1.59(+0.91%) |
Apr 28, 2021 | 174.49 | 175.01 | 171.73 | 173.62 | 4,869,187 | -1.60(-0.91%) |
Apr 27, 2021 | 176.94 | 178.74 | 173.85 | 175.22 | 7,110,854 | -4.82(-2.68%) |
Apr 26, 2021 | 181.33 | 181.41 | 178.92 | 180.03 | 2,908,761 | -1.44(-0.80%) |
Apr 23, 2021 | 179.85 | 181.87 | 179.85 | 181.48 | 2,582,299 | +1.61(+0.89%) |
Apr 22, 2021 | 182.71 | 183.93 | 179.58 | 179.87 | 3,101,751 | -3.75(-2.04%) |
Apr 21, 2021 | 184.21 | 185.60 | 182.52 | 183.62 | 2,308,003 | +0.33(+0.18%) |
Apr 20, 2021 | 183.10 | 186.07 | 182.87 | 183.29 | 2,559,179 | +0.93(+0.51%) |
Apr 19, 2021 | 181.98 | 183.56 | 180.85 | 182.36 | 3,083,625 | +0.38(+0.21%) |
Apr 16, 2021 | 180.19 | 183.00 | 179.71 | 181.99 | 3,880,937 | +3.20(+1.79%) |
Apr 15, 2021 | 176.74 | 180.52 | 176.37 | 178.78 | 2,689,486 | +2.81(+1.60%) |
Apr 14, 2021 | 175.58 | 177.39 | 175.06 | 175.98 | 2,081,922 | +0.45(+0.26%) |
Apr 13, 2021 | 174.23 | 176.59 | 174.23 | 175.53 | 3,211,584 | +0.68(+0.39%) |
Apr 12, 2021 | 176.39 | 176.88 | 173.94 | 174.84 | 2,989,850 | -2.57(-1.45%) |
Apr 09, 2021 | 175.53 | 178.03 | 175.41 | 177.41 | 2,715,408 | +1.81(+1.03%) |
Apr 08, 2021 | 175.93 | 176.91 | 175.47 | 175.60 | 2,486,700 | +0.28(+0.16%) |
Apr 07, 2021 | 175.88 | 176.15 | 174.26 | 175.32 | 3,542,239 | -0.46(-0.26%) |
Apr 06, 2021 | 177.60 | 178.51 | 175.49 | 175.78 | 2,586,771 | -2.01(-1.13%) |
Apr 05, 2021 | 178.47 | 178.77 | 176.07 | 177.79 | 2,979,183 | -0.34(-0.19%) |