Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 291.53 | 292.70 | 289.51 | 291.48 | 4,235,131 | -1.28(-0.44%) |
Jun 29, 2021 | 292.97 | 295.18 | 291.53 | 292.76 | 4,331,768 | -0.89(-0.30%) |
Jun 28, 2021 | 290.85 | 294.26 | 289.78 | 293.65 | 5,056,526 | +4.05(+1.40%) |
Jun 25, 2021 | 292.60 | 292.87 | 287.80 | 289.60 | 6,616,923 | -3.61(-1.23%) |
Jun 24, 2021 | 290.18 | 296.01 | 289.64 | 293.21 | 7,159,226 | +5.09(+1.77%) |
Jun 23, 2021 | 285.94 | 288.55 | 284.78 | 288.12 | 4,964,115 | +1.37(+0.48%) |
Jun 22, 2021 | 281.70 | 287.46 | 280.22 | 286.75 | 6,047,816 | +3.65(+1.29%) |
Jun 21, 2021 | 283.28 | 284.31 | 276.73 | 283.10 | 7,286,792 | -0.28(-0.10%) |
Jun 18, 2021 | 275.30 | 286.38 | 274.86 | 283.38 | 14,713,469 | +5.27(+1.89%) |
Jun 17, 2021 | 268.50 | 279.37 | 268.46 | 278.11 | 8,069,757 | +9.29(+3.46%) |
Jun 16, 2021 | 271.45 | 275.16 | 265.31 | 268.82 | 6,872,112 | -3.07(-1.13%) |
Jun 15, 2021 | 274.73 | 274.73 | 270.68 | 271.89 | 5,368,804 | -3.04(-1.11%) |
Jun 14, 2021 | 271.90 | 274.97 | 270.60 | 274.93 | 5,165,994 | +3.48(+1.28%) |
Jun 11, 2021 | 268.75 | 271.90 | 268.40 | 271.45 | 4,494,595 | +1.98(+0.73%) |
Jun 10, 2021 | 263.07 | 269.65 | 261.69 | 269.47 | 6,053,674 | +5.87(+2.23%) |
Jun 09, 2021 | 265.00 | 268.20 | 263.26 | 263.60 | 4,652,606 | +0.45(+0.17%) |
Jun 08, 2021 | 261.57 | 264.55 | 260.56 | 263.15 | 4,426,518 | +2.55(+0.98%) |
Jun 07, 2021 | 262.48 | 262.94 | 260.19 | 260.60 | 3,978,266 | -2.44(-0.93%) |
Jun 04, 2021 | 259.51 | 263.46 | 259.15 | 263.04 | 4,086,127 | +5.25(+2.04%) |
Jun 03, 2021 | 258.40 | 260.98 | 256.15 | 257.79 | 4,945,587 | -4.38(-1.67%) |
Jun 02, 2021 | 260.48 | 264.78 | 259.58 | 262.17 | 6,801,893 | +2.90(+1.12%) |
Jun 01, 2021 | 261.08 | 263.42 | 256.52 | 259.27 | 5,868,809 | -0.75(-0.29%) |
May 28, 2021 | 261.07 | 263.15 | 259.87 | 260.02 | 4,281,846 | +0.55(+0.21%) |
May 27, 2021 | 259.86 | 260.64 | 256.28 | 259.47 | 7,049,471 | -1.90(-0.73%) |
May 26, 2021 | 259.78 | 262.32 | 259.16 | 261.37 | 5,404,783 | +2.72(+1.05%) |
May 25, 2021 | 258.50 | 260.37 | 257.28 | 258.65 | 6,047,482 | +1.48(+0.58%) |
May 24, 2021 | 254.13 | 257.60 | 252.43 | 257.17 | 6,368,616 | +6.48(+2.58%) |
May 21, 2021 | 253.80 | 255.21 | 250.41 | 250.69 | 6,842,164 | -0.85(-0.34%) |
May 20, 2021 | 246.99 | 252.93 | 245.35 | 251.54 | 8,106,776 | +6.91(+2.82%) |
May 19, 2021 | 235.86 | 245.34 | 235.11 | 244.63 | 7,209,799 | +1.42(+0.58%) |
May 18, 2021 | 243.50 | 247.44 | 242.66 | 243.21 | 4,724,731 | -1.16(-0.47%) |
May 17, 2021 | 245.15 | 246.24 | 240.60 | 244.37 | 5,179,240 | -1.92(-0.78%) |
May 14, 2021 | 244.02 | 247.12 | 242.27 | 246.29 | 6,729,725 | +5.49(+2.28%) |
May 13, 2021 | 241.92 | 245.68 | 237.80 | 240.80 | 7,269,836 | +0.89(+0.37%) |
May 12, 2021 | 240.59 | 246.50 | 238.82 | 239.91 | 8,637,242 | -8.69(-3.50%) |
May 11, 2021 | 235.00 | 250.56 | 233.61 | 248.60 | 9,257,069 | +4.97(+2.04%) |
May 10, 2021 | 252.01 | 252.34 | 243.47 | 243.63 | 8,904,739 | -9.73(-3.84%) |
May 07, 2021 | 255.92 | 258.64 | 251.64 | 253.36 | 10,170,019 | +1.34(+0.53%) |
May 06, 2021 | 256.00 | 256.31 | 245.11 | 252.02 | 17,992,434 | +4.62(+1.87%) |
May 05, 2021 | 254.92 | 254.92 | 246.25 | 247.40 | 9,486,568 | -2.76(-1.10%) |
May 04, 2021 | 255.73 | 256.80 | 246.65 | 250.16 | 9,211,659 | -8.93(-3.45%) |
May 03, 2021 | 265.06 | 265.80 | 256.18 | 259.09 | 7,519,850 | -3.20(-1.22%) |
Apr 30, 2021 | 265.00 | 266.15 | 261.60 | 262.29 | 6,594,400 | -5.56(-2.08%) |
Apr 29, 2021 | 273.26 | 273.87 | 263.53 | 267.85 | 5,661,872 | -3.24(-1.20%) |
Apr 28, 2021 | 268.76 | 275.25 | 267.17 | 271.09 | 5,528,765 | +2.27(+0.84%) |
Apr 27, 2021 | 272.05 | 273.82 | 268.03 | 268.82 | 4,294,744 | -2.90(-1.07%) |
Apr 26, 2021 | 266.66 | 271.75 | 265.92 | 271.72 | 5,326,077 | +5.69(+2.14%) |
Apr 23, 2021 | 260.97 | 267.79 | 260.97 | 266.03 | 6,299,000 | +3.76(+1.43%) |
Apr 22, 2021 | 265.13 | 268.16 | 259.40 | 262.27 | 5,981,655 | -2.62(-0.99%) |
Apr 21, 2021 | 261.41 | 266.00 | 259.27 | 264.89 | 4,665,953 | +0.46(+0.17%) |
Apr 20, 2021 | 269.62 | 272.58 | 262.24 | 264.43 | 6,206,005 | -3.48(-1.30%) |
Apr 19, 2021 | 267.13 | 268.50 | 263.90 | 267.91 | 5,255,962 | -1.96(-0.73%) |
Apr 16, 2021 | 273.16 | 274.15 | 268.59 | 269.87 | 6,061,500 | -4.13(-1.51%) |
Apr 15, 2021 | 271.36 | 276.12 | 270.16 | 274.00 | 7,541,492 | +6.79(+2.54%) |
Apr 14, 2021 | 275.84 | 277.86 | 266.20 | 267.21 | 8,504,647 | -8.22(-2.98%) |
Apr 13, 2021 | 271.27 | 276.87 | 271.00 | 275.43 | 7,282,198 | +6.40(+2.38%) |
Apr 12, 2021 | 265.39 | 270.33 | 262.59 | 269.03 | 6,677,072 | +2.26(+0.85%) |
Apr 09, 2021 | 262.98 | 266.94 | 261.38 | 266.77 | 6,689,700 | +2.27(+0.86%) |
Apr 08, 2021 | 260.16 | 265.00 | 258.17 | 264.50 | 9,054,676 | +8.90(+3.48%) |
Apr 07, 2021 | 253.07 | 259.22 | 251.07 | 255.60 | 7,241,508 | +2.41(+0.95%) |
Apr 06, 2021 | 251.65 | 255.00 | 249.50 | 253.19 | 5,579,818 | +2.17(+0.86%) |
Apr 05, 2021 | 250.51 | 251.76 | 245.70 | 251.02 | 5,742,075 | +3.48(+1.41%) |