Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 301.67 | 307.45 | 299.25 | 301.82 | 841,623 | +0.10(+0.03%) |
Jun 29, 2021 | 299.46 | 303.40 | 296.61 | 301.72 | 1,803,304 | -3.75(-1.23%) |
Jun 28, 2021 | 299.94 | 310.06 | 299.33 | 305.47 | 1,936,930 | +5.31(+1.77%) |
Jun 25, 2021 | 306.33 | 306.50 | 298.09 | 300.16 | 2,346,105 | -4.35(-1.43%) |
Jun 24, 2021 | 318.81 | 319.50 | 303.01 | 304.51 | 1,724,535 | -10.22(-3.25%) |
Jun 23, 2021 | 306.50 | 316.17 | 305.65 | 314.73 | 1,336,967 | +1.63(+0.52%) |
Jun 22, 2021 | 298.16 | 314.50 | 296.87 | 313.10 | 2,787,170 | +17.37(+5.87%) |
Jun 21, 2021 | 297.39 | 299.26 | 286.38 | 295.73 | 1,648,777 | +1.41(+0.48%) |
Jun 18, 2021 | 291.71 | 296.62 | 288.17 | 294.32 | 2,017,018 | +3.16(+1.09%) |
Jun 17, 2021 | 281.74 | 292.00 | 280.30 | 291.16 | 2,260,185 | +11.70(+4.19%) |
Jun 16, 2021 | 273.06 | 281.58 | 272.20 | 279.46 | 1,568,588 | +6.26(+2.29%) |
Jun 15, 2021 | 277.00 | 277.67 | 269.00 | 273.20 | 900,061 | -5.49(-1.97%) |
Jun 14, 2021 | 274.75 | 279.89 | 274.74 | 278.69 | 855,834 | +4.03(+1.47%) |
Jun 11, 2021 | 268.65 | 275.00 | 267.06 | 274.66 | 862,308 | +7.99(+3.00%) |
Jun 10, 2021 | 264.81 | 268.39 | 263.75 | 266.67 | 1,359,066 | +2.16(+0.82%) |
Jun 09, 2021 | 275.65 | 276.78 | 264.07 | 264.51 | 1,142,029 | -11.82(-4.28%) |
Jun 08, 2021 | 280.00 | 280.59 | 272.75 | 276.33 | 1,118,856 | -3.52(-1.26%) |
Jun 07, 2021 | 278.44 | 281.18 | 273.96 | 279.85 | 1,153,814 | -0.02(-0.01%) |
Jun 04, 2021 | 275.00 | 280.01 | 272.66 | 279.87 | 776,663 | +5.97(+2.18%) |
Jun 03, 2021 | 274.54 | 278.14 | 268.90 | 273.90 | 909,820 | -4.75(-1.70%) |
Jun 02, 2021 | 274.50 | 281.72 | 271.31 | 278.65 | 1,293,709 | +5.51(+2.02%) |
Jun 01, 2021 | 267.26 | 275.85 | 259.84 | 273.14 | 1,399,346 | +8.05(+3.04%) |
May 28, 2021 | 265.32 | 269.53 | 264.51 | 265.09 | 926,202 | -1.98(-0.74%) |
May 27, 2021 | 262.50 | 273.00 | 256.50 | 267.07 | 2,024,962 | +7.94(+3.06%) |
May 26, 2021 | 260.38 | 262.64 | 253.96 | 259.13 | 1,104,905 | -0.67(-0.26%) |
May 25, 2021 | 256.81 | 263.76 | 256.08 | 259.80 | 1,765,087 | +6.00(+2.36%) |
May 24, 2021 | 248.86 | 259.51 | 247.65 | 253.80 | 1,541,334 | +7.38(+2.99%) |
May 21, 2021 | 243.82 | 247.24 | 240.01 | 246.42 | 1,479,113 | +4.71(+1.95%) |
May 20, 2021 | 229.72 | 243.00 | 228.58 | 241.71 | 2,103,616 | +13.56(+5.94%) |
May 19, 2021 | 221.00 | 232.22 | 219.40 | 228.15 | 2,199,656 | +0.80(+0.35%) |
May 18, 2021 | 228.28 | 230.57 | 223.87 | 227.35 | 2,317,362 | +0.79(+0.35%) |
May 17, 2021 | 235.03 | 238.74 | 222.00 | 226.56 | 5,599,969 | -10.97(-4.62%) |
May 14, 2021 | 227.30 | 239.58 | 227.30 | 237.53 | 1,097,737 | +13.66(+6.10%) |
May 13, 2021 | 229.67 | 233.09 | 223.31 | 223.87 | 1,943,526 | -2.67(-1.18%) |
May 12, 2021 | 233.43 | 234.98 | 222.79 | 226.54 | 3,113,993 | -12.65(-5.29%) |
May 11, 2021 | 231.73 | 245.41 | 229.69 | 239.19 | 2,322,036 | -2.99(-1.23%) |
May 10, 2021 | 243.11 | 245.87 | 236.25 | 242.18 | 2,630,114 | -5.63(-2.27%) |
May 07, 2021 | 259.00 | 261.97 | 246.49 | 247.81 | 3,587,928 | -15.64(-5.94%) |
May 06, 2021 | 276.84 | 278.35 | 258.38 | 263.45 | 3,424,576 | -17.17(-6.12%) |
May 05, 2021 | 293.27 | 299.48 | 279.25 | 280.62 | 1,662,876 | -8.61(-2.98%) |
May 04, 2021 | 285.75 | 290.55 | 276.59 | 289.23 | 1,632,128 | -0.77(-0.27%) |
May 03, 2021 | 297.43 | 297.93 | 289.00 | 290.00 | 1,270,761 | +4.74(+1.66%) |
Apr 30, 2021 | 285.26 | 290.17 | 282.10 | 285.26 | 715,500 | -3.48(-1.21%) |
Apr 29, 2021 | 294.76 | 297.00 | 284.01 | 288.74 | 739,532 | -4.75(-1.62%) |
Apr 28, 2021 | 295.00 | 298.51 | 289.30 | 293.49 | 609,604 | -1.27(-0.43%) |
Apr 27, 2021 | 295.94 | 301.16 | 291.73 | 294.76 | 755,789 | +0.37(+0.13%) |
Apr 26, 2021 | 279.31 | 296.33 | 278.00 | 294.39 | 2,085,064 | +16.38(+5.89%) |
Apr 23, 2021 | 266.98 | 278.01 | 260.41 | 278.01 | 1,207,600 | +13.00(+4.91%) |
Apr 22, 2021 | 270.19 | 270.35 | 258.44 | 265.01 | 1,035,051 | -3.17(-1.18%) |
Apr 21, 2021 | 258.00 | 270.30 | 255.01 | 268.18 | 947,152 | +5.55(+2.11%) |
Apr 20, 2021 | 276.51 | 276.81 | 258.68 | 262.63 | 1,925,615 | -13.87(-5.02%) |
Apr 19, 2021 | 273.86 | 279.14 | 269.25 | 276.50 | 950,855 | +1.41(+0.51%) |
Apr 16, 2021 | 283.25 | 283.25 | 272.25 | 275.09 | 806,600 | -6.60(-2.34%) |
Apr 15, 2021 | 272.92 | 285.96 | 269.24 | 281.69 | 1,454,613 | +11.60(+4.29%) |
Apr 14, 2021 | 278.00 | 282.18 | 268.30 | 270.09 | 1,032,757 | -6.62(-2.39%) |
Apr 13, 2021 | 272.19 | 277.85 | 268.08 | 276.71 | 741,428 | +7.43(+2.76%) |
Apr 12, 2021 | 266.35 | 270.80 | 259.37 | 269.28 | 960,538 | -2.02(-0.74%) |
Apr 09, 2021 | 273.41 | 273.41 | 265.18 | 271.30 | 739,400 | +0.30(+0.11%) |
Apr 08, 2021 | 268.20 | 273.99 | 267.44 | 271.00 | 895,548 | +3.70(+1.38%) |
Apr 07, 2021 | 273.11 | 276.20 | 266.88 | 267.30 | 771,171 | -10.30(-3.71%) |
Apr 06, 2021 | 267.54 | 281.86 | 264.28 | 277.60 | 1,294,143 | +10.27(+3.84%) |
Apr 05, 2021 | 270.72 | 271.00 | 259.57 | 267.33 | 710,518 | +2.01(+0.76%) |