Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 222.24 | 222.97 | 221.25 | 221.69 | 1,849,822 | +0.15(+0.07%) |
Jun 29, 2021 | 220.46 | 223.51 | 220.08 | 221.55 | 1,678,237 | +1.11(+0.50%) |
Jun 28, 2021 | 221.19 | 222.04 | 219.14 | 220.44 | 2,596,117 | -1.93(-0.87%) |
Jun 25, 2021 | 224.22 | 225.53 | 221.56 | 222.37 | 7,239,161 | -2.66(-1.18%) |
Jun 24, 2021 | 226.91 | 231.21 | 222.56 | 225.02 | 12,723,170 | +15.33(+7.31%) |
Jun 23, 2021 | 214.61 | 214.66 | 209.60 | 209.69 | 2,505,042 | -4.19(-1.96%) |
Jun 22, 2021 | 215.04 | 215.98 | 212.99 | 213.89 | 1,717,404 | -1.19(-0.55%) |
Jun 21, 2021 | 211.63 | 216.14 | 210.64 | 215.07 | 3,800,937 | +3.98(+1.89%) |
Jun 18, 2021 | 211.54 | 213.51 | 210.87 | 211.09 | 4,158,506 | -3.53(-1.65%) |
Jun 17, 2021 | 212.76 | 215.49 | 212.76 | 214.63 | 1,957,641 | +1.40(+0.66%) |
Jun 16, 2021 | 215.91 | 216.71 | 212.69 | 213.23 | 2,638,834 | -2.67(-1.23%) |
Jun 15, 2021 | 218.39 | 218.93 | 215.27 | 215.90 | 2,266,378 | -2.49(-1.14%) |
Jun 14, 2021 | 215.86 | 218.93 | 215.41 | 218.39 | 2,816,799 | +1.94(+0.90%) |
Jun 11, 2021 | 219.29 | 221.76 | 214.00 | 216.45 | 5,835,000 | -9.13(-4.05%) |
Jun 10, 2021 | 219.76 | 227.80 | 218.53 | 225.57 | 5,795,840 | +7.28(+3.34%) |
Jun 09, 2021 | 213.56 | 219.00 | 212.75 | 218.29 | 5,108,576 | +5.12(+2.40%) |
Jun 08, 2021 | 214.15 | 214.69 | 209.96 | 213.17 | 4,780,985 | -1.76(-0.82%) |
Jun 07, 2021 | 195.10 | 225.37 | 194.94 | 214.93 | 17,837,102 | +19.80(+10.15%) |
Jun 04, 2021 | 195.87 | 197.48 | 194.42 | 195.13 | 2,918,065 | -0.66(-0.34%) |
Jun 03, 2021 | 192.20 | 196.69 | 191.84 | 195.79 | 3,174,825 | +3.45(+1.79%) |
Jun 02, 2021 | 192.22 | 194.07 | 192.22 | 192.34 | 2,101,986 | +0.69(+0.36%) |
Jun 01, 2021 | 193.49 | 194.04 | 189.97 | 191.65 | 3,179,702 | -1.28(-0.66%) |
May 28, 2021 | 192.79 | 195.38 | 191.76 | 192.93 | 2,470,288 | +0.52(+0.27%) |
May 27, 2021 | 193.81 | 194.51 | 188.83 | 192.41 | 9,684,583 | -1.73(-0.89%) |
May 26, 2021 | 192.43 | 195.53 | 191.49 | 194.13 | 2,993,418 | +1.71(+0.89%) |
May 25, 2021 | 194.56 | 194.97 | 192.35 | 192.42 | 3,022,276 | -1.74(-0.90%) |
May 24, 2021 | 194.35 | 196.67 | 193.22 | 194.16 | 2,164,224 | +1.10(+0.57%) |
May 21, 2021 | 193.46 | 195.03 | 192.67 | 193.06 | 2,670,293 | +0.34(+0.18%) |
May 20, 2021 | 190.44 | 194.22 | 189.98 | 192.72 | 3,617,873 | +2.92(+1.54%) |
May 19, 2021 | 187.01 | 190.66 | 186.52 | 189.81 | 3,178,991 | +1.82(+0.97%) |
May 18, 2021 | 188.35 | 189.65 | 186.98 | 187.99 | 2,453,013 | -0.87(-0.46%) |
May 17, 2021 | 189.78 | 192.80 | 188.44 | 188.86 | 2,552,173 | -0.66(-0.35%) |
May 14, 2021 | 189.03 | 190.54 | 188.27 | 189.52 | 1,888,284 | +1.23(+0.65%) |
May 13, 2021 | 185.69 | 189.42 | 185.21 | 188.29 | 2,251,872 | +2.50(+1.35%) |
May 12, 2021 | 187.28 | 188.15 | 185.34 | 185.79 | 2,493,219 | -1.49(-0.80%) |
May 11, 2021 | 186.33 | 188.24 | 185.61 | 187.28 | 1,924,198 | -0.01(-0.01%) |
May 10, 2021 | 188.65 | 189.07 | 186.08 | 187.29 | 2,330,919 | -0.64(-0.34%) |
May 07, 2021 | 187.45 | 188.74 | 186.46 | 187.92 | 2,627,546 | +1.47(+0.79%) |
May 06, 2021 | 184.20 | 186.65 | 182.06 | 186.45 | 3,225,592 | +1.04(+0.56%) |
May 05, 2021 | 184.36 | 186.15 | 181.00 | 185.41 | 4,449,836 | +4.43(+2.45%) |
May 04, 2021 | 180.34 | 182.79 | 179.62 | 180.98 | 3,850,256 | +2.19(+1.23%) |
May 03, 2021 | 175.97 | 179.20 | 175.90 | 178.79 | 3,324,193 | +3.03(+1.72%) |
Apr 30, 2021 | 174.87 | 176.89 | 174.24 | 175.76 | 3,227,611 | +0.55(+0.31%) |
Apr 29, 2021 | 174.12 | 175.62 | 173.09 | 175.21 | 2,529,465 | +1.59(+0.91%) |
Apr 28, 2021 | 174.49 | 175.02 | 171.73 | 173.62 | 4,869,104 | -1.60(-0.91%) |
Apr 27, 2021 | 176.94 | 178.74 | 173.85 | 175.22 | 7,110,733 | -4.82(-2.68%) |
Apr 26, 2021 | 181.34 | 181.41 | 178.92 | 180.04 | 2,908,711 | -1.44(-0.80%) |
Apr 23, 2021 | 179.85 | 181.88 | 179.85 | 181.48 | 2,582,255 | +1.61(+0.89%) |
Apr 22, 2021 | 182.71 | 183.93 | 179.59 | 179.88 | 3,101,698 | -3.75(-2.04%) |
Apr 21, 2021 | 184.21 | 185.61 | 182.52 | 183.62 | 2,307,964 | +0.33(+0.18%) |
Apr 20, 2021 | 183.11 | 186.08 | 182.88 | 183.30 | 2,559,136 | +0.93(+0.51%) |
Apr 19, 2021 | 181.98 | 183.56 | 180.86 | 182.37 | 3,083,572 | +0.38(+0.21%) |
Apr 16, 2021 | 180.19 | 183.00 | 179.71 | 181.99 | 3,880,871 | +3.20(+1.79%) |
Apr 15, 2021 | 176.74 | 180.52 | 176.37 | 178.79 | 2,689,440 | +2.81(+1.60%) |
Apr 14, 2021 | 175.59 | 177.39 | 175.07 | 175.98 | 2,081,886 | +0.45(+0.26%) |
Apr 13, 2021 | 174.23 | 176.60 | 174.23 | 175.53 | 3,211,529 | +0.68(+0.39%) |
Apr 12, 2021 | 176.39 | 176.88 | 173.94 | 174.84 | 2,989,799 | -2.57(-1.45%) |
Apr 09, 2021 | 175.53 | 178.04 | 175.41 | 177.41 | 2,715,361 | +1.81(+1.03%) |
Apr 08, 2021 | 175.93 | 176.91 | 175.47 | 175.60 | 2,486,657 | +0.28(+0.16%) |
Apr 07, 2021 | 175.88 | 176.15 | 174.27 | 175.33 | 3,542,178 | -0.46(-0.26%) |
Apr 06, 2021 | 177.60 | 178.51 | 175.49 | 175.79 | 2,586,727 | -2.01(-1.13%) |
Apr 05, 2021 | 178.47 | 178.77 | 176.08 | 177.80 | 2,979,133 | -0.34(-0.19%) |