Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 262.89 | 262.89 | 255.30 | 256.86 | 1,022,958 | -7.29(-2.76%) |
Jun 29, 2021 | 264.54 | 266.31 | 260.58 | 264.15 | 1,672,744 | +0.92(+0.35%) |
Jun 28, 2021 | 265.22 | 267.58 | 262.54 | 263.23 | 1,523,688 | -1.46(-0.55%) |
Jun 25, 2021 | 268.41 | 268.77 | 262.08 | 264.69 | 1,034,817 | -2.27(-0.85%) |
Jun 24, 2021 | 269.64 | 272.13 | 266.62 | 266.96 | 848,494 | -0.53(-0.20%) |
Jun 23, 2021 | 267.03 | 269.99 | 265.08 | 267.49 | 1,060,700 | -0.47(-0.18%) |
Jun 22, 2021 | 267.44 | 270.01 | 264.50 | 267.96 | 1,234,173 | +0.80(+0.30%) |
Jun 21, 2021 | 264.51 | 268.52 | 258.39 | 267.16 | 1,229,666 | +0.60(+0.23%) |
Jun 18, 2021 | 262.15 | 267.56 | 261.54 | 266.56 | 2,097,424 | +4.05(+1.54%) |
Jun 17, 2021 | 247.34 | 263.00 | 246.32 | 262.51 | 1,783,006 | +14.05(+5.65%) |
Jun 16, 2021 | 245.70 | 251.99 | 243.23 | 248.46 | 1,257,292 | +2.66(+1.08%) |
Jun 15, 2021 | 250.00 | 251.50 | 244.29 | 245.80 | 604,543 | -5.09(-2.03%) |
Jun 14, 2021 | 245.00 | 250.99 | 243.11 | 250.89 | 1,765,742 | +6.80(+2.79%) |
Jun 11, 2021 | 238.81 | 244.66 | 236.41 | 244.09 | 1,452,774 | +5.53(+2.32%) |
Jun 10, 2021 | 229.20 | 239.04 | 229.10 | 238.56 | 1,137,945 | +6.25(+2.69%) |
Jun 09, 2021 | 230.79 | 234.92 | 230.74 | 232.31 | 950,767 | +3.38(+1.48%) |
Jun 08, 2021 | 230.00 | 234.74 | 226.49 | 228.93 | 967,974 | +0.80(+0.35%) |
Jun 07, 2021 | 224.56 | 228.44 | 221.46 | 228.13 | 776,194 | +2.25(+1.00%) |
Jun 04, 2021 | 225.29 | 227.76 | 224.07 | 225.88 | 764,795 | +4.51(+2.04%) |
Jun 03, 2021 | 228.33 | 230.67 | 221.09 | 221.37 | 1,196,377 | -10.08(-4.36%) |
Jun 02, 2021 | 231.06 | 234.59 | 230.36 | 231.45 | 780,703 | -0.53(-0.23%) |
Jun 01, 2021 | 233.49 | 234.65 | 225.12 | 231.98 | 963,320 | -1.30(-0.56%) |
May 28, 2021 | 233.67 | 239.26 | 233.21 | 233.28 | 1,010,558 | +1.39(+0.60%) |
May 27, 2021 | 226.69 | 233.00 | 223.45 | 231.89 | 1,112,048 | +1.40(+0.61%) |
May 26, 2021 | 225.97 | 231.93 | 225.93 | 230.49 | 1,134,109 | +4.77(+2.11%) |
May 25, 2021 | 221.02 | 228.74 | 221.02 | 225.72 | 1,915,107 | +3.12(+1.40%) |
May 24, 2021 | 224.21 | 227.50 | 221.70 | 222.60 | 2,434,577 | -1.05(-0.47%) |
May 21, 2021 | 225.00 | 226.90 | 221.49 | 223.65 | 1,947,407 | -1.01(-0.45%) |
May 20, 2021 | 218.99 | 227.15 | 218.14 | 224.66 | 2,407,930 | +8.48(+3.92%) |
May 19, 2021 | 211.91 | 216.58 | 209.28 | 216.18 | 1,777,465 | -0.84(-0.39%) |
May 18, 2021 | 214.18 | 220.41 | 213.50 | 217.02 | 1,999,582 | +4.72(+2.22%) |
May 17, 2021 | 213.90 | 214.85 | 208.21 | 212.30 | 2,015,356 | -2.69(-1.25%) |
May 14, 2021 | 217.59 | 218.84 | 212.57 | 214.99 | 2,874,077 | +2.54(+1.20%) |
May 13, 2021 | 227.30 | 229.50 | 212.00 | 212.45 | 2,048,134 | -11.42(-5.10%) |
May 12, 2021 | 216.36 | 225.17 | 215.79 | 223.87 | 1,907,385 | -0.57(-0.25%) |
May 11, 2021 | 208.75 | 226.69 | 207.83 | 224.44 | 2,302,556 | +8.61(+3.99%) |
May 10, 2021 | 216.57 | 216.57 | 213.40 | 215.83 | 1,281,607 | -3.80(-1.73%) |
May 07, 2021 | 224.00 | 227.00 | 219.01 | 219.63 | 836,530 | +0.86(+0.39%) |
May 06, 2021 | 221.63 | 221.93 | 214.61 | 218.77 | 1,128,018 | -4.73(-2.12%) |
May 05, 2021 | 226.73 | 231.24 | 222.31 | 223.50 | 787,979 | -1.52(-0.68%) |
May 04, 2021 | 226.05 | 226.80 | 218.58 | 225.02 | 2,297,260 | -4.97(-2.16%) |
May 03, 2021 | 237.79 | 238.31 | 227.70 | 229.99 | 1,759,155 | -7.57(-3.19%) |
Apr 30, 2021 | 231.05 | 241.00 | 230.00 | 237.56 | 3,070,600 | +9.44(+4.14%) |
Apr 29, 2021 | 235.04 | 236.00 | 224.48 | 228.12 | 1,413,086 | -7.84(-3.32%) |
Apr 28, 2021 | 235.00 | 237.77 | 232.83 | 235.96 | 597,526 | -0.16(-0.07%) |
Apr 27, 2021 | 237.03 | 237.90 | 232.11 | 236.12 | 706,976 | -0.38(-0.16%) |
Apr 26, 2021 | 230.68 | 236.74 | 227.66 | 236.50 | 763,127 | +5.68(+2.46%) |
Apr 23, 2021 | 229.41 | 232.31 | 228.45 | 230.82 | 566,900 | +2.37(+1.04%) |
Apr 22, 2021 | 226.02 | 232.48 | 225.05 | 228.45 | 881,466 | +1.87(+0.83%) |
Apr 21, 2021 | 225.72 | 227.61 | 222.00 | 226.58 | 927,531 | +0.24(+0.11%) |
Apr 20, 2021 | 227.55 | 230.72 | 224.53 | 226.34 | 853,240 | -1.87(-0.82%) |
Apr 19, 2021 | 232.91 | 236.00 | 227.82 | 228.21 | 937,034 | -6.55(-2.79%) |
Apr 16, 2021 | 239.25 | 239.25 | 233.08 | 234.76 | 901,000 | -4.37(-1.83%) |
Apr 15, 2021 | 233.69 | 240.85 | 233.10 | 239.13 | 1,149,715 | +7.65(+3.30%) |
Apr 14, 2021 | 243.75 | 244.93 | 231.09 | 231.48 | 2,078,820 | -10.71(-4.42%) |
Apr 13, 2021 | 234.90 | 243.40 | 234.05 | 242.19 | 2,084,647 | +11.53(+5.00%) |
Apr 12, 2021 | 225.11 | 234.91 | 224.63 | 230.66 | 1,478,362 | +5.26(+2.33%) |
Apr 09, 2021 | 223.85 | 225.87 | 218.70 | 225.40 | 1,572,700 | +1.29(+0.58%) |
Apr 08, 2021 | 221.77 | 224.79 | 219.01 | 224.11 | 2,409,568 | +6.48(+2.98%) |
Apr 07, 2021 | 222.33 | 223.15 | 217.27 | 217.63 | 873,878 | -5.50(-2.46%) |
Apr 06, 2021 | 221.18 | 227.18 | 218.80 | 223.13 | 963,307 | +1.90(+0.86%) |
Apr 05, 2021 | 224.33 | 225.00 | 218.50 | 221.23 | 1,122,684 | -1.83(-0.82%) |