Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 205.41 | 207.47 | 204.69 | 206.72 | 3,009,255 | +1.20(+0.59%) |
Jun 29, 2021 | 206.68 | 207.14 | 204.86 | 205.51 | 2,344,086 | -0.45(-0.22%) |
Jun 28, 2021 | 207.96 | 208.21 | 205.02 | 205.97 | 2,269,767 | -2.01(-0.97%) |
Jun 25, 2021 | 205.84 | 208.19 | 205.18 | 207.98 | 4,615,383 | +2.63(+1.28%) |
Jun 24, 2021 | 206.36 | 206.64 | 203.94 | 205.34 | 3,708,738 | -0.60(-0.29%) |
Jun 23, 2021 | 206.63 | 208.10 | 205.60 | 205.95 | 2,793,705 | +0.11(+0.05%) |
Jun 22, 2021 | 203.70 | 206.19 | 203.05 | 205.83 | 2,458,847 | +1.39(+0.68%) |
Jun 21, 2021 | 203.05 | 205.71 | 202.62 | 204.44 | 3,151,383 | +2.54(+1.26%) |
Jun 18, 2021 | 203.75 | 204.24 | 201.62 | 201.91 | 5,097,965 | -4.00(-1.94%) |
Jun 17, 2021 | 208.59 | 209.11 | 204.11 | 205.91 | 3,152,324 | -2.81(-1.35%) |
Jun 16, 2021 | 210.15 | 210.15 | 207.14 | 208.72 | 3,089,125 | -0.73(-0.35%) |
Jun 15, 2021 | 210.04 | 210.44 | 208.83 | 209.45 | 2,159,940 | +0.21(+0.10%) |
Jun 14, 2021 | 207.33 | 209.37 | 206.97 | 209.25 | 1,876,977 | +1.21(+0.58%) |
Jun 11, 2021 | 207.56 | 208.86 | 207.43 | 208.03 | 2,159,708 | +1.64(+0.79%) |
Jun 10, 2021 | 208.97 | 209.76 | 206.22 | 206.40 | 3,273,583 | -1.80(-0.86%) |
Jun 09, 2021 | 208.27 | 209.15 | 207.07 | 208.19 | 2,252,667 | -0.31(-0.15%) |
Jun 08, 2021 | 208.83 | 210.04 | 206.44 | 208.50 | 2,672,145 | -1.05(-0.50%) |
Jun 07, 2021 | 213.09 | 213.09 | 209.43 | 209.56 | 2,049,935 | -3.03(-1.42%) |
Jun 04, 2021 | 212.90 | 213.46 | 211.04 | 212.58 | 1,960,233 | +1.15(+0.54%) |
Jun 03, 2021 | 210.04 | 213.18 | 209.49 | 211.44 | 2,404,840 | +0.47(+0.22%) |
Jun 02, 2021 | 210.77 | 212.75 | 210.25 | 210.97 | 2,388,050 | -0.55(-0.26%) |
Jun 01, 2021 | 212.75 | 213.72 | 211.43 | 211.51 | 2,269,438 | +0.28(+0.13%) |
May 28, 2021 | 211.75 | 212.24 | 210.87 | 211.23 | 1,770,142 | +0.78(+0.37%) |
May 27, 2021 | 210.30 | 211.90 | 209.72 | 210.45 | 3,786,405 | +1.05(+0.50%) |
May 26, 2021 | 209.87 | 210.30 | 207.51 | 209.40 | 6,410,612 | +1.79(+0.86%) |
May 25, 2021 | 209.96 | 210.84 | 207.46 | 207.61 | 2,536,423 | -1.51(-0.72%) |
May 24, 2021 | 208.15 | 209.90 | 207.58 | 209.12 | 2,161,165 | +1.91(+0.92%) |
May 21, 2021 | 208.61 | 209.89 | 206.94 | 207.22 | 2,633,214 | -0.40(-0.19%) |
May 20, 2021 | 207.68 | 208.53 | 206.00 | 207.62 | 2,625,569 | -0.33(-0.16%) |
May 19, 2021 | 206.04 | 207.98 | 203.94 | 207.95 | 3,027,308 | -0.13(-0.06%) |
May 18, 2021 | 210.47 | 210.69 | 207.65 | 208.08 | 3,139,604 | -2.17(-1.03%) |
May 17, 2021 | 212.07 | 212.63 | 209.62 | 210.25 | 3,273,389 | -2.90(-1.36%) |
May 14, 2021 | 212.12 | 214.56 | 211.25 | 213.15 | 1,744,392 | +2.51(+1.19%) |
May 13, 2021 | 207.66 | 212.04 | 207.66 | 210.64 | 2,047,231 | +2.97(+1.43%) |
May 12, 2021 | 210.97 | 211.68 | 207.60 | 207.66 | 2,579,708 | -4.31(-2.03%) |
May 11, 2021 | 211.46 | 213.10 | 209.41 | 211.98 | 2,229,173 | -1.71(-0.80%) |
May 10, 2021 | 215.27 | 216.33 | 213.50 | 213.69 | 1,952,305 | -0.97(-0.45%) |
May 07, 2021 | 213.03 | 215.12 | 211.42 | 214.66 | 2,216,869 | +2.12(+1.00%) |
May 06, 2021 | 209.99 | 212.67 | 209.64 | 212.54 | 1,979,954 | +3.41(+1.63%) |
May 05, 2021 | 211.78 | 212.29 | 208.88 | 209.12 | 2,835,751 | -1.97(-0.94%) |
May 04, 2021 | 208.76 | 211.32 | 208.25 | 211.10 | 2,973,539 | +1.81(+0.86%) |
May 03, 2021 | 209.54 | 211.09 | 208.80 | 209.29 | 2,962,727 | +1.54(+0.74%) |
Apr 30, 2021 | 209.21 | 209.86 | 206.04 | 207.75 | 3,928,358 | -2.24(-1.06%) |
Apr 29, 2021 | 212.89 | 212.92 | 208.98 | 209.99 | 2,394,277 | -1.60(-0.76%) |
Apr 28, 2021 | 211.11 | 213.58 | 210.96 | 211.59 | 2,322,871 | +0.43(+0.20%) |
Apr 27, 2021 | 211.13 | 212.15 | 209.49 | 211.15 | 2,393,932 | +1.07(+0.51%) |
Apr 26, 2021 | 209.52 | 212.31 | 209.32 | 210.09 | 2,958,555 | +0.98(+0.47%) |
Apr 23, 2021 | 205.34 | 209.48 | 204.46 | 209.11 | 3,181,000 | +5.20(+2.55%) |
Apr 22, 2021 | 204.83 | 206.83 | 202.11 | 203.91 | 5,165,119 | -5.10(-2.44%) |
Apr 21, 2021 | 205.87 | 211.60 | 205.50 | 209.00 | 3,709,668 | +2.58(+1.25%) |
Apr 20, 2021 | 208.39 | 210.79 | 205.93 | 206.42 | 2,956,973 | -2.62(-1.25%) |
Apr 19, 2021 | 208.82 | 209.08 | 207.15 | 209.04 | 2,043,024 | +0.71(+0.34%) |
Apr 16, 2021 | 210.39 | 211.20 | 207.80 | 208.33 | 2,715,118 | -0.36(-0.17%) |
Apr 15, 2021 | 208.97 | 210.00 | 208.01 | 208.69 | 2,147,429 | +0.47(+0.22%) |
Apr 14, 2021 | 208.11 | 208.97 | 207.24 | 208.23 | 1,620,073 | +0.57(+0.27%) |
Apr 13, 2021 | 208.58 | 208.97 | 205.98 | 207.66 | 1,923,438 | -1.46(-0.70%) |
Apr 12, 2021 | 208.19 | 210.73 | 208.14 | 209.12 | 2,444,361 | +0.29(+0.14%) |
Apr 09, 2021 | 206.44 | 208.94 | 206.23 | 208.82 | 2,548,242 | +2.86(+1.39%) |
Apr 08, 2021 | 206.81 | 207.27 | 205.87 | 205.96 | 2,120,879 | -1.09(-0.52%) |
Apr 07, 2021 | 206.64 | 207.61 | 205.77 | 207.05 | 1,747,163 | +0.22(+0.11%) |
Apr 06, 2021 | 209.51 | 209.62 | 206.54 | 206.82 | 1,700,538 | -2.22(-1.06%) |
Apr 05, 2021 | 207.89 | 210.12 | 207.73 | 209.04 | 2,093,303 | +3.05(+1.48%) |