Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 220.48 | 221.89 | 219.88 | 221.42 | 2,559,630 | +1.17(+0.53%) |
Jun 29, 2021 | 220.94 | 221.59 | 219.88 | 220.25 | 1,472,017 | -0.34(-0.16%) |
Jun 28, 2021 | 221.67 | 223.02 | 220.43 | 220.59 | 1,850,194 | +0.15(+0.07%) |
Jun 25, 2021 | 219.49 | 221.33 | 218.11 | 220.45 | 4,744,586 | +1.57(+0.72%) |
Jun 24, 2021 | 218.38 | 220.76 | 217.37 | 218.88 | 2,138,908 | +2.03(+0.94%) |
Jun 23, 2021 | 217.69 | 217.78 | 215.22 | 216.84 | 1,820,607 | -1.09(-0.50%) |
Jun 22, 2021 | 217.75 | 218.69 | 216.46 | 217.93 | 1,959,917 | -0.30(-0.14%) |
Jun 21, 2021 | 217.69 | 218.84 | 215.88 | 218.23 | 2,365,751 | +1.42(+0.65%) |
Jun 18, 2021 | 217.63 | 218.92 | 214.81 | 216.81 | 6,121,208 | -1.89(-0.86%) |
Jun 17, 2021 | 217.59 | 220.22 | 216.50 | 218.70 | 2,358,891 | +1.07(+0.49%) |
Jun 16, 2021 | 218.80 | 222.10 | 216.20 | 217.63 | 3,506,820 | -0.25(-0.11%) |
Jun 15, 2021 | 219.59 | 219.81 | 217.15 | 217.88 | 2,761,859 | -1.22(-0.56%) |
Jun 14, 2021 | 220.34 | 220.48 | 217.37 | 219.09 | 2,293,549 | -1.44(-0.65%) |
Jun 11, 2021 | 222.44 | 223.01 | 219.81 | 220.53 | 2,204,261 | -1.70(-0.76%) |
Jun 10, 2021 | 217.62 | 222.85 | 217.30 | 222.23 | 2,924,100 | +4.65(+2.14%) |
Jun 09, 2021 | 216.12 | 219.20 | 215.04 | 217.58 | 3,355,038 | +2.45(+1.14%) |
Jun 08, 2021 | 217.04 | 217.21 | 213.70 | 215.12 | 1,803,178 | -0.34(-0.16%) |
Jun 07, 2021 | 215.22 | 218.53 | 213.65 | 215.46 | 2,371,020 | +0.31(+0.14%) |
Jun 04, 2021 | 215.05 | 217.36 | 214.15 | 215.15 | 2,064,872 | +1.01(+0.47%) |
Jun 03, 2021 | 212.26 | 214.91 | 211.98 | 214.14 | 2,213,368 | +0.53(+0.25%) |
Jun 02, 2021 | 213.38 | 215.01 | 212.46 | 213.62 | 2,495,398 | +1.44(+0.68%) |
Jun 01, 2021 | 220.01 | 220.08 | 211.60 | 212.18 | 4,182,182 | -3.96(-1.83%) |
May 28, 2021 | 214.57 | 218.80 | 214.50 | 216.14 | 3,567,196 | +2.39(+1.12%) |
May 27, 2021 | 217.02 | 217.53 | 213.09 | 213.75 | 4,074,475 | -2.94(-1.36%) |
May 26, 2021 | 219.68 | 220.26 | 216.50 | 216.69 | 4,196,620 | -3.13(-1.43%) |
May 25, 2021 | 224.06 | 225.05 | 219.63 | 219.83 | 3,534,144 | -5.22(-2.32%) |
May 24, 2021 | 227.60 | 230.26 | 224.89 | 225.05 | 2,809,463 | -2.96(-1.30%) |
May 21, 2021 | 230.47 | 230.78 | 227.77 | 228.01 | 2,397,601 | -0.83(-0.36%) |
May 20, 2021 | 225.29 | 231.08 | 225.19 | 228.85 | 2,451,989 | +2.93(+1.30%) |
May 19, 2021 | 225.63 | 226.27 | 224.14 | 225.91 | 2,920,093 | -1.96(-0.86%) |
May 18, 2021 | 228.99 | 229.91 | 227.39 | 227.88 | 1,903,881 | -1.38(-0.60%) |
May 17, 2021 | 229.18 | 231.33 | 227.68 | 229.26 | 2,116,041 | +0.91(+0.40%) |
May 14, 2021 | 229.72 | 231.27 | 228.14 | 228.35 | 2,517,495 | +0.97(+0.43%) |
May 13, 2021 | 225.66 | 229.20 | 225.32 | 227.38 | 3,630,929 | +1.12(+0.49%) |
May 12, 2021 | 226.78 | 228.87 | 225.22 | 226.26 | 2,696,217 | -1.33(-0.58%) |
May 11, 2021 | 228.59 | 230.89 | 226.97 | 227.59 | 2,557,709 | -0.29(-0.13%) |
May 10, 2021 | 230.92 | 233.46 | 227.37 | 227.87 | 4,521,999 | -1.43(-0.63%) |
May 07, 2021 | 227.12 | 230.68 | 227.12 | 229.31 | 2,785,939 | +2.62(+1.16%) |
May 06, 2021 | 224.86 | 226.85 | 222.77 | 226.68 | 3,093,933 | +1.76(+0.78%) |
May 05, 2021 | 222.16 | 225.49 | 221.82 | 224.92 | 3,065,442 | +1.80(+0.80%) |
May 04, 2021 | 223.05 | 223.33 | 219.08 | 223.13 | 3,942,209 | +1.79(+0.81%) |
May 03, 2021 | 217.09 | 222.82 | 216.99 | 221.34 | 3,976,964 | +5.18(+2.40%) |
Apr 30, 2021 | 211.32 | 217.09 | 211.26 | 216.16 | 3,792,283 | +4.45(+2.10%) |
Apr 29, 2021 | 212.04 | 212.88 | 208.40 | 211.72 | 4,493,600 | -1.80(-0.84%) |
Apr 28, 2021 | 217.86 | 220.07 | 210.86 | 213.52 | 8,370,231 | -16.62(-7.22%) |
Apr 27, 2021 | 230.19 | 231.40 | 228.90 | 230.14 | 2,421,521 | -0.35(-0.15%) |
Apr 26, 2021 | 231.51 | 231.60 | 229.49 | 230.49 | 1,976,379 | -1.36(-0.59%) |
Apr 23, 2021 | 230.00 | 232.85 | 228.82 | 231.85 | 2,690,671 | +1.79(+0.78%) |
Apr 22, 2021 | 232.31 | 233.16 | 228.81 | 230.07 | 3,734,732 | -3.37(-1.44%) |
Apr 21, 2021 | 234.90 | 235.43 | 232.50 | 233.43 | 2,409,334 | -0.32(-0.14%) |
Apr 20, 2021 | 229.88 | 234.86 | 229.88 | 233.75 | 1,750,837 | +2.86(+1.24%) |
Apr 19, 2021 | 228.08 | 231.02 | 227.89 | 230.90 | 2,599,831 | +0.23(+0.10%) |
Apr 16, 2021 | 231.32 | 233.47 | 229.72 | 230.66 | 3,069,368 | +0.52(+0.23%) |
Apr 15, 2021 | 226.50 | 231.82 | 225.96 | 230.14 | 2,623,304 | +4.97(+2.21%) |
Apr 14, 2021 | 225.49 | 226.86 | 224.61 | 225.17 | 1,944,223 | -0.30(-0.13%) |
Apr 13, 2021 | 224.74 | 225.83 | 222.89 | 225.47 | 1,957,925 | +0.91(+0.41%) |
Apr 12, 2021 | 224.18 | 225.51 | 223.52 | 224.55 | 1,908,953 | -0.01(-0.00%) |
Apr 09, 2021 | 223.44 | 224.70 | 221.73 | 224.56 | 1,517,445 | +1.87(+0.84%) |
Apr 08, 2021 | 224.70 | 225.04 | 221.88 | 222.70 | 1,811,008 | -1.12(-0.50%) |
Apr 07, 2021 | 223.86 | 225.71 | 222.90 | 223.81 | 1,755,472 | -0.88(-0.39%) |
Apr 06, 2021 | 227.08 | 227.80 | 223.92 | 224.70 | 2,261,600 | -2.63(-1.16%) |
Apr 05, 2021 | 224.66 | 227.88 | 224.66 | 227.33 | 2,472,788 | +2.57(+1.14%) |