Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 205.36 | 207.42 | 204.64 | 206.67 | 3,009,953 | +1.20(+0.59%) |
Jun 29, 2021 | 206.63 | 207.09 | 204.81 | 205.47 | 2,344,629 | -0.45(-0.22%) |
Jun 28, 2021 | 207.91 | 208.16 | 204.97 | 205.92 | 2,270,293 | -2.01(-0.97%) |
Jun 25, 2021 | 205.79 | 208.14 | 205.13 | 207.93 | 4,616,453 | +2.63(+1.28%) |
Jun 24, 2021 | 206.31 | 206.59 | 203.90 | 205.30 | 3,709,598 | -0.60(-0.29%) |
Jun 23, 2021 | 206.59 | 208.05 | 205.55 | 205.90 | 2,794,353 | +0.11(+0.05%) |
Jun 22, 2021 | 203.65 | 206.14 | 203.00 | 205.79 | 2,459,417 | +1.39(+0.68%) |
Jun 21, 2021 | 203.00 | 205.66 | 202.57 | 204.40 | 3,152,113 | +2.54(+1.26%) |
Jun 18, 2021 | 203.70 | 204.19 | 201.57 | 201.86 | 5,099,147 | -4.00(-1.94%) |
Jun 17, 2021 | 208.54 | 209.06 | 204.07 | 205.86 | 3,153,055 | -2.81(-1.35%) |
Jun 16, 2021 | 210.10 | 210.10 | 207.09 | 208.67 | 3,089,841 | -0.73(-0.35%) |
Jun 15, 2021 | 210.00 | 210.39 | 208.78 | 209.40 | 2,160,441 | +0.21(+0.10%) |
Jun 14, 2021 | 207.28 | 209.32 | 206.92 | 209.20 | 1,877,412 | +1.21(+0.58%) |
Jun 11, 2021 | 207.51 | 208.81 | 207.38 | 207.99 | 2,160,209 | +1.64(+0.79%) |
Jun 10, 2021 | 208.92 | 209.71 | 206.17 | 206.35 | 3,274,342 | -1.79(-0.86%) |
Jun 09, 2021 | 208.22 | 209.10 | 207.03 | 208.14 | 2,253,189 | -0.31(-0.15%) |
Jun 08, 2021 | 208.78 | 210.00 | 206.40 | 208.46 | 2,672,765 | -1.05(-0.50%) |
Jun 07, 2021 | 213.04 | 213.04 | 209.38 | 209.51 | 2,050,410 | -3.03(-1.42%) |
Jun 04, 2021 | 212.85 | 213.41 | 210.99 | 212.53 | 1,960,687 | +1.15(+0.54%) |
Jun 03, 2021 | 210.00 | 213.13 | 209.44 | 211.39 | 2,405,397 | +0.47(+0.22%) |
Jun 02, 2021 | 210.72 | 212.70 | 210.20 | 210.92 | 2,388,604 | -0.54(-0.26%) |
Jun 01, 2021 | 212.70 | 213.67 | 211.38 | 211.46 | 2,269,964 | +0.28(+0.13%) |
May 28, 2021 | 211.70 | 212.19 | 210.82 | 211.18 | 1,770,553 | +0.78(+0.37%) |
May 27, 2021 | 210.25 | 211.85 | 209.67 | 210.40 | 3,787,283 | +1.05(+0.50%) |
May 26, 2021 | 209.82 | 210.25 | 207.46 | 209.35 | 6,412,098 | +1.79(+0.86%) |
May 25, 2021 | 209.91 | 210.79 | 207.41 | 207.56 | 2,537,011 | -1.51(-0.72%) |
May 24, 2021 | 208.10 | 209.85 | 207.53 | 209.08 | 2,161,666 | +1.91(+0.92%) |
May 21, 2021 | 208.56 | 209.84 | 206.90 | 207.17 | 2,633,825 | -0.40(-0.19%) |
May 20, 2021 | 207.64 | 208.49 | 205.95 | 207.57 | 2,626,178 | -0.33(-0.16%) |
May 19, 2021 | 205.99 | 207.94 | 203.90 | 207.90 | 3,028,010 | -0.13(-0.06%) |
May 18, 2021 | 210.42 | 210.64 | 207.60 | 208.03 | 3,140,332 | -2.17(-1.03%) |
May 17, 2021 | 212.02 | 212.58 | 209.57 | 210.20 | 3,274,148 | -2.90(-1.36%) |
May 14, 2021 | 212.07 | 214.51 | 211.20 | 213.10 | 1,744,796 | +2.51(+1.19%) |
May 13, 2021 | 207.62 | 211.99 | 207.62 | 210.59 | 2,047,706 | +2.97(+1.43%) |
May 12, 2021 | 210.92 | 211.63 | 207.55 | 207.62 | 2,580,306 | -4.31(-2.03%) |
May 11, 2021 | 211.41 | 213.05 | 209.36 | 211.93 | 2,229,689 | -1.71(-0.80%) |
May 10, 2021 | 215.22 | 216.28 | 213.45 | 213.64 | 1,952,758 | -0.97(-0.45%) |
May 07, 2021 | 212.98 | 215.07 | 211.37 | 214.61 | 2,217,383 | +2.12(+1.00%) |
May 06, 2021 | 209.94 | 212.62 | 209.59 | 212.49 | 1,980,413 | +3.41(+1.63%) |
May 05, 2021 | 211.73 | 212.24 | 208.83 | 209.08 | 2,836,408 | -1.97(-0.93%) |
May 04, 2021 | 208.71 | 211.27 | 208.21 | 211.05 | 2,974,229 | +1.81(+0.86%) |
May 03, 2021 | 209.50 | 211.04 | 208.75 | 209.24 | 2,963,414 | +1.54(+0.74%) |
Apr 30, 2021 | 209.16 | 209.81 | 205.99 | 207.70 | 3,929,269 | -2.24(-1.06%) |
Apr 29, 2021 | 212.84 | 212.87 | 208.94 | 209.94 | 2,394,832 | -1.60(-0.76%) |
Apr 28, 2021 | 211.06 | 213.53 | 210.91 | 211.54 | 2,323,409 | +0.43(+0.20%) |
Apr 27, 2021 | 211.08 | 212.10 | 209.44 | 211.10 | 2,394,487 | +1.07(+0.51%) |
Apr 26, 2021 | 209.47 | 212.26 | 209.27 | 210.04 | 2,959,241 | +0.98(+0.47%) |
Apr 23, 2021 | 205.30 | 209.43 | 204.41 | 209.06 | 3,181,738 | +5.20(+2.55%) |
Apr 22, 2021 | 204.78 | 206.79 | 202.06 | 203.86 | 5,166,316 | -5.10(-2.44%) |
Apr 21, 2021 | 205.82 | 211.55 | 205.46 | 208.95 | 3,710,528 | +2.58(+1.25%) |
Apr 20, 2021 | 208.34 | 210.74 | 205.88 | 206.37 | 2,957,659 | -2.62(-1.25%) |
Apr 19, 2021 | 208.77 | 209.03 | 207.10 | 208.99 | 2,043,497 | +0.71(+0.34%) |
Apr 16, 2021 | 210.34 | 211.15 | 207.75 | 208.28 | 2,715,747 | -0.36(-0.17%) |
Apr 15, 2021 | 208.92 | 209.96 | 207.96 | 208.65 | 2,147,927 | +0.47(+0.22%) |
Apr 14, 2021 | 208.07 | 208.93 | 207.20 | 208.18 | 1,620,449 | +0.57(+0.27%) |
Apr 13, 2021 | 208.53 | 208.92 | 205.93 | 207.61 | 1,923,884 | -1.46(-0.70%) |
Apr 12, 2021 | 208.14 | 210.69 | 208.09 | 209.07 | 2,444,927 | +0.29(+0.14%) |
Apr 09, 2021 | 206.39 | 208.89 | 206.19 | 208.78 | 2,548,833 | +2.86(+1.39%) |
Apr 08, 2021 | 206.76 | 207.22 | 205.82 | 205.91 | 2,121,371 | -1.09(-0.52%) |
Apr 07, 2021 | 206.59 | 207.56 | 205.72 | 207.00 | 1,747,568 | +0.22(+0.11%) |
Apr 06, 2021 | 209.46 | 209.57 | 206.50 | 206.78 | 1,700,932 | -2.22(-1.06%) |
Apr 05, 2021 | 207.84 | 210.07 | 207.68 | 208.99 | 2,093,789 | +3.05(+1.48%) |