Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 205.16 | 207.38 | 203.74 | 203.90 | 3,214,188 | -3.77(-1.82%) |
Jun 29, 2021 | 203.95 | 208.92 | 201.33 | 207.67 | 4,626,780 | +2.49(+1.21%) |
Jun 28, 2021 | 205.09 | 209.17 | 202.95 | 205.18 | 6,404,174 | +2.54(+1.25%) |
Jun 25, 2021 | 199.00 | 203.03 | 197.71 | 202.64 | 7,371,709 | +7.87(+4.04%) |
Jun 24, 2021 | 190.84 | 195.71 | 190.45 | 194.77 | 4,400,991 | +5.60(+2.96%) |
Jun 23, 2021 | 190.14 | 192.31 | 188.85 | 189.17 | 3,071,921 | +1.56(+0.83%) |
Jun 22, 2021 | 184.81 | 188.18 | 184.63 | 187.61 | 2,652,980 | +2.05(+1.10%) |
Jun 21, 2021 | 185.04 | 185.59 | 182.70 | 185.56 | 2,887,269 | -0.78(-0.42%) |
Jun 18, 2021 | 184.74 | 187.49 | 182.60 | 186.34 | 8,321,245 | +0.78(+0.42%) |
Jun 17, 2021 | 184.44 | 186.68 | 183.83 | 185.56 | 3,123,489 | +0.95(+0.51%) |
Jun 16, 2021 | 185.06 | 185.69 | 182.65 | 184.61 | 4,143,648 | -1.69(-0.91%) |
Jun 15, 2021 | 189.82 | 189.97 | 186.10 | 186.30 | 3,086,067 | -3.53(-1.86%) |
Jun 14, 2021 | 188.07 | 190.77 | 186.59 | 189.83 | 2,305,928 | +2.14(+1.14%) |
Jun 11, 2021 | 190.71 | 190.95 | 186.67 | 187.69 | 3,286,299 | -2.52(-1.32%) |
Jun 10, 2021 | 187.79 | 190.80 | 187.11 | 190.21 | 3,333,467 | +3.48(+1.86%) |
Jun 09, 2021 | 188.84 | 189.28 | 185.74 | 186.73 | 5,080,345 | -1.85(-0.98%) |
Jun 08, 2021 | 190.00 | 190.30 | 187.00 | 188.58 | 3,046,632 | -0.34(-0.18%) |
Jun 07, 2021 | 191.98 | 192.50 | 188.50 | 188.92 | 4,271,436 | -4.07(-2.11%) |
Jun 04, 2021 | 190.50 | 193.50 | 189.88 | 192.99 | 4,273,416 | +3.02(+1.59%) |
Jun 03, 2021 | 193.31 | 195.00 | 188.30 | 189.97 | 6,793,386 | -7.88(-3.98%) |
Jun 02, 2021 | 202.24 | 203.00 | 195.80 | 197.85 | 4,422,491 | -3.97(-1.97%) |
Jun 01, 2021 | 200.71 | 204.25 | 198.68 | 201.82 | 5,617,598 | +5.55(+2.83%) |
May 28, 2021 | 194.18 | 197.22 | 194.18 | 196.27 | 3,751,794 | +1.45(+0.74%) |
May 27, 2021 | 195.69 | 195.89 | 191.50 | 194.82 | 3,274,112 | -0.06(-0.03%) |
May 26, 2021 | 194.78 | 195.95 | 193.50 | 194.88 | 3,519,967 | +2.11(+1.09%) |
May 25, 2021 | 192.96 | 196.02 | 191.80 | 192.77 | 4,770,381 | +3.81(+2.02%) |
May 24, 2021 | 189.01 | 190.54 | 187.60 | 188.96 | 4,170,758 | -0.57(-0.30%) |
May 21, 2021 | 193.91 | 193.99 | 189.25 | 189.53 | 4,037,633 | -3.78(-1.96%) |
May 20, 2021 | 190.37 | 194.20 | 189.79 | 193.31 | 5,239,468 | +4.15(+2.19%) |
May 19, 2021 | 184.99 | 189.99 | 184.15 | 189.16 | 5,123,202 | +0.28(+0.15%) |
May 18, 2021 | 197.59 | 197.75 | 187.20 | 188.88 | 15,637,654 | -0.32(-0.17%) |
May 17, 2021 | 188.49 | 191.86 | 185.68 | 189.20 | 8,688,848 | +2.99(+1.61%) |
May 14, 2021 | 181.35 | 187.82 | 177.58 | 186.21 | 9,591,065 | +6.91(+3.85%) |
May 13, 2021 | 186.79 | 189.50 | 177.38 | 179.30 | 6,839,099 | -3.99(-2.18%) |
May 12, 2021 | 188.19 | 190.62 | 182.66 | 183.29 | 6,024,491 | -6.43(-3.39%) |
May 11, 2021 | 178.19 | 189.99 | 176.90 | 189.72 | 8,235,289 | +6.28(+3.42%) |
May 10, 2021 | 190.04 | 190.32 | 182.50 | 183.44 | 8,962,732 | -8.11(-4.23%) |
May 07, 2021 | 194.20 | 198.49 | 189.51 | 191.55 | 7,427,161 | -0.78(-0.41%) |
May 06, 2021 | 195.71 | 196.65 | 190.00 | 192.33 | 8,159,139 | -3.30(-1.69%) |
May 05, 2021 | 201.42 | 203.33 | 194.95 | 195.63 | 5,888,014 | -4.35(-2.18%) |
May 04, 2021 | 205.80 | 207.75 | 199.23 | 199.98 | 8,321,606 | -4.96(-2.42%) |
May 03, 2021 | 210.55 | 212.71 | 204.32 | 204.94 | 5,706,559 | -5.39(-2.56%) |
Apr 30, 2021 | 210.49 | 214.42 | 209.66 | 210.33 | 3,908,900 | -1.96(-0.92%) |
Apr 29, 2021 | 218.79 | 218.87 | 210.73 | 212.29 | 6,118,045 | -3.54(-1.64%) |
Apr 28, 2021 | 216.50 | 219.56 | 215.14 | 215.83 | 4,001,374 | -0.57(-0.26%) |
Apr 27, 2021 | 218.20 | 221.74 | 215.92 | 216.40 | 4,819,523 | -0.06(-0.03%) |
Apr 26, 2021 | 218.10 | 219.32 | 214.20 | 216.46 | 5,840,693 | -4.48(-2.03%) |
Apr 23, 2021 | 218.50 | 222.68 | 217.25 | 220.94 | 5,414,600 | +6.38(+2.97%) |
Apr 22, 2021 | 215.79 | 220.06 | 213.34 | 214.56 | 5,461,136 | -0.08(-0.04%) |
Apr 21, 2021 | 206.40 | 214.65 | 205.51 | 214.64 | 4,406,593 | +6.65(+3.20%) |
Apr 20, 2021 | 209.99 | 210.44 | 204.88 | 207.99 | 6,293,218 | -1.91(-0.91%) |
Apr 19, 2021 | 216.21 | 218.00 | 208.45 | 209.90 | 7,314,473 | -3.66(-1.71%) |
Apr 16, 2021 | 212.29 | 215.47 | 209.03 | 213.56 | 5,852,000 | +3.33(+1.58%) |
Apr 15, 2021 | 216.94 | 217.82 | 208.30 | 210.23 | 9,033,452 | -6.03(-2.79%) |
Apr 14, 2021 | 218.91 | 222.95 | 215.21 | 216.26 | 6,305,360 | -0.30(-0.14%) |
Apr 13, 2021 | 209.60 | 217.39 | 207.69 | 216.56 | 9,228,322 | +2.42(+1.13%) |
Apr 12, 2021 | 217.49 | 219.12 | 211.56 | 214.14 | 8,165,811 | -5.53(-2.52%) |
Apr 09, 2021 | 222.95 | 224.53 | 217.08 | 219.67 | 7,438,500 | -7.10(-3.13%) |
Apr 08, 2021 | 223.50 | 228.46 | 221.74 | 226.77 | 7,037,120 | +4.77(+2.15%) |
Apr 07, 2021 | 223.80 | 226.20 | 220.50 | 222.00 | 7,118,533 | -4.55(-2.01%) |
Apr 06, 2021 | 223.30 | 228.53 | 221.27 | 226.55 | 8,286,431 | +4.26(+1.92%) |
Apr 05, 2021 | 222.00 | 223.49 | 216.08 | 222.29 | 9,333,644 | +2.59(+1.18%) |