Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 196.82 | 202.22 | 196.21 | 201.63 | 2,572,546 | +4.85(+2.46%) |
Jun 29, 2021 | 197.34 | 198.80 | 196.56 | 196.78 | 2,645,997 | -1.04(-0.53%) |
Jun 28, 2021 | 197.00 | 198.73 | 194.42 | 197.82 | 2,804,022 | +3.48(+1.79%) |
Jun 25, 2021 | 192.00 | 194.78 | 191.02 | 194.34 | 5,671,784 | +2.40(+1.25%) |
Jun 24, 2021 | 188.60 | 193.28 | 188.29 | 191.94 | 2,481,944 | +4.42(+2.36%) |
Jun 23, 2021 | 188.19 | 189.78 | 187.09 | 187.52 | 1,930,767 | -1.35(-0.71%) |
Jun 22, 2021 | 188.13 | 188.94 | 185.32 | 188.87 | 1,879,561 | +1.17(+0.62%) |
Jun 21, 2021 | 188.11 | 190.85 | 187.48 | 187.70 | 2,027,073 | -0.15(-0.08%) |
Jun 18, 2021 | 188.52 | 188.84 | 185.88 | 187.85 | 3,517,940 | -0.51(-0.27%) |
Jun 17, 2021 | 187.49 | 189.17 | 185.64 | 188.36 | 4,314,052 | +0.87(+0.46%) |
Jun 16, 2021 | 189.57 | 192.55 | 187.20 | 187.49 | 2,794,951 | -1.48(-0.78%) |
Jun 15, 2021 | 195.91 | 196.00 | 188.01 | 188.97 | 4,607,978 | -5.83(-2.99%) |
Jun 14, 2021 | 195.66 | 196.32 | 192.63 | 194.80 | 3,399,016 | +1.78(+0.92%) |
Jun 11, 2021 | 194.04 | 200.05 | 192.88 | 193.02 | 13,725,136 | -23.75(-10.96%) |
Jun 10, 2021 | 213.82 | 217.26 | 211.28 | 216.77 | 2,610,597 | +3.21(+1.50%) |
Jun 09, 2021 | 212.00 | 215.47 | 211.55 | 213.56 | 1,628,658 | +2.43(+1.15%) |
Jun 08, 2021 | 210.70 | 213.17 | 209.13 | 211.13 | 1,916,159 | +1.97(+0.94%) |
Jun 07, 2021 | 210.58 | 211.57 | 208.62 | 209.16 | 2,258,723 | -0.77(-0.37%) |
Jun 04, 2021 | 211.68 | 212.98 | 209.39 | 209.93 | 1,602,018 | -1.22(-0.58%) |
Jun 03, 2021 | 209.04 | 211.48 | 208.50 | 211.15 | 1,447,622 | +0.77(+0.37%) |
Jun 02, 2021 | 210.00 | 212.21 | 208.45 | 210.38 | 1,559,113 | +0.71(+0.34%) |
Jun 01, 2021 | 209.49 | 210.20 | 207.20 | 209.67 | 1,808,679 | +1.04(+0.50%) |
May 28, 2021 | 208.78 | 211.78 | 208.30 | 208.63 | 1,724,933 | +1.32(+0.64%) |
May 27, 2021 | 207.04 | 207.44 | 204.62 | 207.31 | 2,200,529 | +0.51(+0.25%) |
May 26, 2021 | 209.63 | 209.63 | 206.14 | 206.80 | 1,484,874 | -1.96(-0.94%) |
May 25, 2021 | 211.41 | 212.06 | 207.48 | 208.76 | 1,707,239 | -2.46(-1.16%) |
May 24, 2021 | 215.02 | 215.69 | 210.99 | 211.22 | 1,504,997 | -2.21(-1.04%) |
May 21, 2021 | 217.29 | 218.42 | 213.00 | 213.43 | 1,618,788 | -3.18(-1.47%) |
May 20, 2021 | 213.93 | 218.97 | 213.40 | 216.61 | 1,417,484 | +2.56(+1.20%) |
May 19, 2021 | 213.20 | 214.18 | 211.00 | 214.05 | 1,117,450 | -0.59(-0.28%) |
May 18, 2021 | 216.90 | 218.06 | 214.38 | 214.65 | 1,336,956 | -1.70(-0.79%) |
May 17, 2021 | 215.62 | 217.65 | 214.80 | 216.35 | 932,971 | -0.74(-0.34%) |
May 14, 2021 | 215.10 | 218.18 | 213.29 | 217.09 | 1,428,235 | +2.74(+1.28%) |
May 13, 2021 | 212.69 | 215.01 | 212.33 | 214.35 | 1,077,178 | +1.67(+0.79%) |
May 12, 2021 | 212.06 | 215.67 | 211.74 | 212.68 | 1,198,037 | -0.32(-0.15%) |
May 11, 2021 | 211.93 | 214.02 | 211.39 | 213.00 | 1,330,192 | +0.10(+0.05%) |
May 10, 2021 | 215.63 | 216.28 | 212.75 | 212.90 | 1,269,722 | -2.11(-0.98%) |
May 07, 2021 | 214.35 | 216.77 | 213.81 | 215.01 | 1,232,048 | +1.85(+0.87%) |
May 06, 2021 | 212.25 | 213.58 | 211.06 | 213.16 | 1,183,259 | -0.71(-0.33%) |
May 05, 2021 | 214.85 | 215.84 | 213.24 | 213.87 | 1,254,815 | -0.98(-0.46%) |
May 04, 2021 | 217.54 | 217.54 | 211.76 | 214.85 | 1,772,625 | -3.10(-1.42%) |
May 03, 2021 | 217.27 | 219.69 | 216.70 | 217.95 | 1,367,234 | -0.25(-0.11%) |
Apr 30, 2021 | 213.34 | 221.41 | 213.00 | 218.20 | 2,592,800 | +6.34(+2.99%) |
Apr 29, 2021 | 213.60 | 213.80 | 210.27 | 211.86 | 1,654,681 | -1.62(-0.76%) |
Apr 28, 2021 | 215.68 | 215.72 | 212.81 | 213.48 | 1,426,941 | -2.05(-0.95%) |
Apr 27, 2021 | 217.10 | 218.15 | 215.00 | 215.53 | 1,223,898 | -1.44(-0.66%) |
Apr 26, 2021 | 217.74 | 218.28 | 214.46 | 216.97 | 1,303,403 | -0.93(-0.43%) |
Apr 23, 2021 | 217.07 | 218.81 | 215.77 | 217.90 | 1,205,000 | +1.92(+0.89%) |
Apr 22, 2021 | 217.11 | 218.93 | 214.00 | 215.98 | 1,777,099 | -3.78(-1.72%) |
Apr 21, 2021 | 220.79 | 221.48 | 217.82 | 219.76 | 1,173,368 | -0.40(-0.18%) |
Apr 20, 2021 | 218.84 | 222.00 | 218.15 | 220.16 | 1,370,565 | +0.98(+0.45%) |
Apr 19, 2021 | 220.86 | 222.59 | 218.15 | 219.18 | 1,510,890 | -0.21(-0.10%) |
Apr 16, 2021 | 222.34 | 222.78 | 219.24 | 219.39 | 1,917,600 | -1.71(-0.77%) |
Apr 15, 2021 | 218.52 | 222.35 | 218.00 | 221.10 | 1,686,500 | +3.97(+1.83%) |
Apr 14, 2021 | 216.16 | 220.25 | 216.16 | 217.13 | 1,564,724 | +1.19(+0.55%) |
Apr 13, 2021 | 214.61 | 218.70 | 214.46 | 215.94 | 1,628,852 | +2.34(+1.10%) |
Apr 12, 2021 | 212.68 | 214.45 | 211.21 | 213.60 | 1,467,985 | +0.25(+0.12%) |
Apr 09, 2021 | 210.50 | 213.82 | 209.53 | 213.35 | 1,533,600 | +3.07(+1.46%) |
Apr 08, 2021 | 214.18 | 216.05 | 209.95 | 210.28 | 2,256,442 | -2.44(-1.15%) |
Apr 07, 2021 | 215.71 | 218.47 | 211.70 | 212.72 | 1,515,442 | -2.58(-1.20%) |
Apr 06, 2021 | 215.50 | 216.46 | 213.15 | 215.30 | 1,925,981 | -0.02(-0.01%) |
Apr 05, 2021 | 214.38 | 215.61 | 213.18 | 215.32 | 2,050,053 | +2.28(+1.07%) |