Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 222.81 | 223.88 | 221.90 | 222.76 | 3,009,319 | -0.10(-0.05%) |
Jun 29, 2021 | 222.35 | 224.35 | 222.09 | 222.86 | 2,267,479 | +0.54(+0.24%) |
Jun 28, 2021 | 221.99 | 223.22 | 220.96 | 222.32 | 2,238,702 | +0.65(+0.30%) |
Jun 25, 2021 | 221.17 | 222.76 | 220.97 | 221.66 | 6,497,622 | +0.65(+0.30%) |
Jun 24, 2021 | 220.45 | 221.04 | 219.61 | 221.01 | 2,322,241 | +2.33(+1.07%) |
Jun 23, 2021 | 218.27 | 219.29 | 217.32 | 218.68 | 2,437,923 | +0.09(+0.04%) |
Jun 22, 2021 | 216.08 | 219.19 | 215.52 | 218.59 | 3,148,402 | +3.17(+1.47%) |
Jun 21, 2021 | 213.11 | 215.67 | 213.09 | 215.42 | 3,309,136 | +2.99(+1.41%) |
Jun 18, 2021 | 211.71 | 213.21 | 210.11 | 212.43 | 4,863,671 | -0.64(-0.30%) |
Jun 17, 2021 | 212.53 | 214.64 | 211.78 | 213.07 | 3,067,330 | -0.04(-0.02%) |
Jun 16, 2021 | 214.39 | 214.71 | 211.53 | 213.10 | 3,003,141 | -1.21(-0.56%) |
Jun 15, 2021 | 214.72 | 214.72 | 212.63 | 214.31 | 2,732,610 | -0.46(-0.21%) |
Jun 14, 2021 | 214.85 | 215.17 | 213.37 | 214.77 | 3,151,830 | +0.12(+0.06%) |
Jun 11, 2021 | 213.67 | 214.69 | 213.59 | 214.65 | 2,724,024 | +1.18(+0.55%) |
Jun 10, 2021 | 213.47 | 215.35 | 213.23 | 213.47 | 2,799,560 | -0.26(-0.12%) |
Jun 09, 2021 | 216.18 | 218.21 | 213.69 | 213.73 | 3,659,361 | -2.91(-1.34%) |
Jun 08, 2021 | 215.88 | 217.80 | 214.29 | 216.64 | 3,734,514 | +3.88(+1.82%) |
Jun 07, 2021 | 213.32 | 214.39 | 212.30 | 212.76 | 2,411,081 | -0.41(-0.19%) |
Jun 04, 2021 | 212.14 | 213.43 | 210.75 | 213.18 | 3,348,134 | +1.99(+0.94%) |
Jun 03, 2021 | 210.41 | 212.16 | 209.19 | 211.19 | 3,424,177 | +0.74(+0.35%) |
Jun 02, 2021 | 208.63 | 211.15 | 208.40 | 210.45 | 3,615,326 | +1.02(+0.49%) |
Jun 01, 2021 | 209.66 | 210.83 | 208.30 | 209.43 | 3,717,026 | +0.32(+0.15%) |
May 28, 2021 | 210.10 | 210.42 | 208.42 | 209.10 | 2,856,839 | -0.42(-0.20%) |
May 27, 2021 | 210.04 | 210.87 | 208.30 | 209.52 | 7,187,090 | +0.24(+0.11%) |
May 26, 2021 | 208.46 | 210.05 | 208.25 | 209.28 | 3,457,247 | +1.67(+0.80%) |
May 25, 2021 | 207.84 | 209.43 | 205.73 | 207.61 | 4,452,158 | -0.10(-0.05%) |
May 24, 2021 | 208.57 | 210.56 | 207.64 | 207.71 | 4,145,798 | +0.29(+0.14%) |
May 21, 2021 | 204.76 | 209.25 | 204.44 | 207.42 | 5,517,979 | +3.04(+1.49%) |
May 20, 2021 | 201.14 | 205.31 | 200.03 | 204.38 | 7,689,511 | +2.56(+1.27%) |
May 19, 2021 | 193.75 | 202.56 | 193.33 | 201.82 | 14,515,679 | +11.59(+6.09%) |
May 18, 2021 | 194.63 | 195.06 | 190.02 | 190.22 | 5,195,906 | -2.68(-1.39%) |
May 17, 2021 | 195.50 | 196.23 | 192.30 | 192.91 | 2,811,942 | -1.05(-0.54%) |
May 14, 2021 | 193.08 | 194.96 | 192.36 | 193.95 | 2,885,427 | +2.34(+1.22%) |
May 13, 2021 | 187.58 | 193.01 | 187.28 | 191.61 | 3,412,126 | +5.19(+2.78%) |
May 12, 2021 | 191.49 | 191.01 | 186.24 | 186.42 | 4,198,786 | -5.77(-3.00%) |
May 11, 2021 | 195.42 | 195.42 | 190.09 | 192.19 | 3,589,720 | -4.40(-2.24%) |
May 10, 2021 | 197.95 | 199.68 | 196.30 | 196.59 | 3,368,000 | -0.62(-0.32%) |
May 07, 2021 | 195.64 | 197.84 | 195.47 | 197.21 | 2,502,450 | +1.57(+0.80%) |
May 06, 2021 | 196.25 | 196.48 | 194.67 | 195.64 | 2,423,038 | +0.54(+0.28%) |
May 05, 2021 | 195.32 | 196.25 | 194.43 | 195.10 | 2,732,066 | +0.73(+0.38%) |
May 04, 2021 | 192.53 | 194.58 | 192.06 | 194.37 | 2,398,890 | +0.30(+0.16%) |
May 03, 2021 | 192.13 | 195.48 | 191.80 | 194.06 | 2,448,641 | +3.69(+1.94%) |
Apr 30, 2021 | 189.41 | 191.19 | 189.19 | 190.37 | 1,961,876 | -0.11(-0.06%) |
Apr 29, 2021 | 189.32 | 191.43 | 189.00 | 190.48 | 2,052,235 | +2.68(+1.43%) |
Apr 28, 2021 | 187.31 | 188.52 | 186.86 | 187.80 | 1,740,656 | +0.09(+0.05%) |
Apr 27, 2021 | 187.28 | 188.60 | 186.74 | 187.71 | 2,460,618 | +0.67(+0.36%) |
Apr 26, 2021 | 188.89 | 189.23 | 186.32 | 187.04 | 2,912,930 | -2.19(-1.16%) |
Apr 23, 2021 | 189.16 | 189.95 | 187.31 | 189.22 | 2,661,706 | +0.40(+0.21%) |
Apr 22, 2021 | 190.41 | 190.72 | 187.04 | 188.82 | 2,721,198 | -1.10(-0.58%) |
Apr 21, 2021 | 190.35 | 191.43 | 189.49 | 189.92 | 3,088,826 | -0.46(-0.24%) |
Apr 20, 2021 | 191.89 | 192.42 | 189.61 | 190.38 | 2,275,065 | -1.27(-0.66%) |
Apr 19, 2021 | 192.03 | 193.68 | 191.28 | 191.65 | 3,183,518 | +0.09(+0.05%) |
Apr 16, 2021 | 189.21 | 192.42 | 189.06 | 191.56 | 4,727,773 | +2.56(+1.36%) |
Apr 15, 2021 | 189.23 | 189.41 | 186.94 | 188.99 | 3,668,693 | +0.05(+0.02%) |
Apr 14, 2021 | 187.63 | 189.21 | 186.49 | 188.95 | 2,363,175 | +0.71(+0.38%) |
Apr 13, 2021 | 188.24 | 189.21 | 186.93 | 188.24 | 2,605,561 | -0.15(-0.08%) |
Apr 12, 2021 | 188.55 | 189.53 | 186.90 | 188.39 | 3,474,436 | -0.24(-0.13%) |
Apr 09, 2021 | 187.38 | 188.91 | 186.95 | 188.62 | 3,157,728 | +1.75(+0.93%) |
Apr 08, 2021 | 187.70 | 188.12 | 185.92 | 186.88 | 3,301,568 | -0.91(-0.48%) |
Apr 07, 2021 | 188.98 | 189.21 | 187.45 | 187.79 | 2,285,986 | -0.90(-0.48%) |
Apr 06, 2021 | 187.74 | 190.48 | 186.41 | 188.69 | 2,714,163 | +0.07(+0.04%) |
Apr 05, 2021 | 185.54 | 189.03 | 185.54 | 188.62 | 3,084,536 | +4.25(+2.31%) |