Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 219.53 | 221.14 | 218.68 | 220.22 | 26,238,084 | +0.03(+0.01%) |
Jun 29, 2021 | 222.01 | 222.49 | 219.65 | 220.19 | 19,622,716 | -1.06(-0.48%) |
Jun 28, 2021 | 222.98 | 223.31 | 219.65 | 221.25 | 26,199,584 | -1.77(-0.79%) |
Jun 25, 2021 | 223.03 | 224.10 | 222.51 | 223.02 | 28,787,818 | +0.37(+0.17%) |
Jun 24, 2021 | 220.94 | 222.66 | 219.59 | 222.64 | 22,607,432 | +3.10(+1.41%) |
Jun 23, 2021 | 218.90 | 220.79 | 218.90 | 219.54 | 23,293,896 | +0.72(+0.33%) |
Jun 22, 2021 | 217.25 | 219.30 | 215.76 | 218.82 | 22,021,062 | +0.99(+0.45%) |
Jun 21, 2021 | 215.12 | 218.43 | 214.38 | 217.83 | 27,897,972 | +4.56(+2.14%) |
Jun 18, 2021 | 214.78 | 216.74 | 212.31 | 213.27 | 57,461,256 | -4.95(-2.27%) |
Jun 17, 2021 | 220.10 | 221.02 | 215.57 | 218.23 | 50,502,812 | -2.48(-1.12%) |
Jun 16, 2021 | 220.54 | 221.48 | 218.56 | 220.70 | 25,473,682 | -0.47(-0.21%) |
Jun 15, 2021 | 221.90 | 222.24 | 219.36 | 221.17 | 17,734,016 | -0.63(-0.29%) |
Jun 14, 2021 | 223.05 | 224.03 | 220.96 | 221.81 | 19,959,446 | -0.65(-0.29%) |
Jun 11, 2021 | 221.12 | 222.56 | 220.90 | 222.46 | 17,401,066 | +2.32(+1.06%) |
Jun 10, 2021 | 222.44 | 222.92 | 219.59 | 220.14 | 31,476,718 | -1.65(-0.74%) |
Jun 09, 2021 | 223.89 | 223.99 | 221.44 | 221.78 | 19,512,476 | -1.49(-0.67%) |
Jun 08, 2021 | 221.66 | 223.84 | 220.48 | 223.27 | 28,950,338 | +2.34(+1.06%) |
Jun 07, 2021 | 218.47 | 221.24 | 217.86 | 220.93 | 25,095,132 | +2.92(+1.34%) |
Jun 04, 2021 | 218.16 | 218.63 | 216.86 | 218.00 | 20,844,226 | +0.94(+0.43%) |
Jun 03, 2021 | 217.45 | 218.22 | 214.78 | 217.06 | 25,902,954 | -1.83(-0.84%) |
Jun 02, 2021 | 219.45 | 219.46 | 217.45 | 218.90 | 19,737,052 | +0.26(+0.12%) |
Jun 01, 2021 | 218.06 | 219.12 | 216.62 | 218.64 | 24,368,766 | +2.45(+1.14%) |
May 28, 2021 | 217.70 | 217.79 | 215.75 | 216.18 | 21,559,220 | -0.14(-0.07%) |
May 27, 2021 | 215.74 | 217.01 | 214.92 | 216.33 | 22,368,466 | +2.20(+1.03%) |
May 26, 2021 | 211.03 | 214.45 | 211.03 | 214.12 | 21,228,148 | +3.92(+1.87%) |
May 25, 2021 | 213.05 | 214.47 | 210.13 | 210.20 | 21,393,732 | -2.05(-0.97%) |
May 24, 2021 | 212.04 | 213.26 | 210.91 | 212.25 | 19,124,958 | +1.37(+0.65%) |
May 21, 2021 | 212.19 | 213.18 | 210.29 | 210.88 | 25,302,342 | +0.55(+0.26%) |
May 20, 2021 | 209.25 | 210.79 | 207.39 | 210.34 | 25,976,430 | +1.39(+0.67%) |
May 19, 2021 | 207.10 | 209.15 | 205.21 | 208.94 | 32,541,178 | -1.62(-0.77%) |
May 18, 2021 | 212.24 | 214.02 | 210.40 | 210.56 | 25,650,916 | -1.61(-0.76%) |
May 17, 2021 | 210.70 | 212.24 | 208.90 | 212.18 | 20,938,330 | +0.29(+0.14%) |
May 14, 2021 | 208.94 | 212.26 | 206.77 | 211.89 | 26,150,954 | +5.05(+2.44%) |
May 13, 2021 | 204.50 | 208.46 | 203.05 | 206.84 | 39,417,788 | +3.74(+1.84%) |
May 12, 2021 | 208.13 | 209.73 | 202.80 | 203.10 | 44,228,872 | -6.82(-3.25%) |
May 11, 2021 | 206.04 | 211.28 | 205.56 | 209.91 | 41,239,584 | -0.67(-0.32%) |
May 10, 2021 | 215.92 | 216.35 | 210.52 | 210.58 | 29,458,294 | -5.49(-2.54%) |
May 07, 2021 | 213.46 | 216.59 | 212.98 | 216.08 | 27,300,714 | +2.69(+1.26%) |
May 06, 2021 | 213.45 | 213.60 | 209.61 | 213.39 | 28,816,222 | +0.18(+0.09%) |
May 05, 2021 | 214.90 | 215.26 | 212.21 | 213.21 | 26,201,710 | -0.85(-0.40%) |
May 04, 2021 | 215.32 | 216.80 | 211.83 | 214.06 | 28,250,190 | -2.59(-1.19%) |
May 03, 2021 | 217.82 | 218.01 | 215.63 | 216.65 | 19,480,250 | +1.05(+0.49%) |
Apr 30, 2021 | 216.39 | 218.39 | 214.88 | 215.60 | 28,169,792 | -2.97(-1.36%) |
Apr 29, 2021 | 221.31 | 221.41 | 216.46 | 218.57 | 26,668,002 | -0.81(-0.37%) |
Apr 28, 2021 | 218.66 | 220.01 | 217.72 | 219.38 | 17,255,264 | +0.37(+0.17%) |
Apr 27, 2021 | 219.26 | 219.91 | 218.11 | 219.01 | 20,475,860 | +0.33(+0.15%) |
Apr 26, 2021 | 217.62 | 219.24 | 217.38 | 218.69 | 19,875,626 | +2.25(+1.04%) |
Apr 23, 2021 | 213.61 | 217.28 | 212.85 | 216.43 | 29,633,988 | +4.01(+1.89%) |
Apr 22, 2021 | 214.04 | 216.02 | 211.66 | 212.43 | 33,425,666 | -0.88(-0.41%) |
Apr 21, 2021 | 208.05 | 213.42 | 206.60 | 213.31 | 32,449,896 | +5.09(+2.45%) |
Apr 20, 2021 | 211.65 | 212.46 | 206.35 | 208.22 | 37,072,376 | -4.35(-2.05%) |
Apr 19, 2021 | 214.47 | 215.38 | 210.85 | 212.57 | 26,339,632 | -2.80(-1.30%) |
Apr 16, 2021 | 216.09 | 216.35 | 213.80 | 215.37 | 24,974,784 | +0.34(+0.16%) |
Apr 15, 2021 | 215.79 | 215.82 | 213.08 | 215.02 | 21,465,616 | +0.93(+0.43%) |
Apr 14, 2021 | 212.70 | 216.66 | 212.64 | 214.09 | 28,530,516 | +2.09(+0.99%) |
Apr 13, 2021 | 212.33 | 213.37 | 209.79 | 212.00 | 25,645,242 | -0.56(-0.26%) |
Apr 12, 2021 | 213.52 | 213.72 | 211.29 | 212.56 | 21,409,734 | -0.83(-0.39%) |
Apr 09, 2021 | 213.30 | 213.87 | 212.10 | 213.39 | 24,270,068 | +0.03(+0.01%) |
Apr 08, 2021 | 212.67 | 213.61 | 210.32 | 213.36 | 24,991,416 | +1.79(+0.85%) |
Apr 07, 2021 | 214.97 | 215.10 | 210.85 | 211.57 | 27,303,116 | -3.47(-1.61%) |
Apr 06, 2021 | 215.70 | 217.32 | 214.59 | 215.04 | 25,955,390 | -0.63(-0.29%) |
Apr 05, 2021 | 217.05 | 217.18 | 214.33 | 215.68 | 28,862,748 | +1.18(+0.55%) |