Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 269.51 | 269.85 | 258.92 | 262.11 | 1,281,494 | -8.61(-3.18%) |
Jun 29, 2021 | 262.84 | 271.58 | 261.62 | 270.72 | 1,292,829 | +8.18(+3.12%) |
Jun 28, 2021 | 258.67 | 266.78 | 258.67 | 262.54 | 1,017,570 | +6.93(+2.71%) |
Jun 25, 2021 | 254.41 | 256.82 | 250.19 | 255.61 | 1,104,266 | +1.09(+0.43%) |
Jun 24, 2021 | 249.19 | 254.61 | 248.80 | 254.52 | 1,118,553 | +6.70(+2.70%) |
Jun 23, 2021 | 248.70 | 253.71 | 245.26 | 247.82 | 971,856 | -0.43(-0.17%) |
Jun 22, 2021 | 241.32 | 249.06 | 240.10 | 248.25 | 1,207,758 | +7.54(+3.13%) |
Jun 21, 2021 | 244.82 | 245.48 | 238.84 | 240.71 | 1,012,687 | -5.11(-2.08%) |
Jun 18, 2021 | 240.17 | 246.87 | 239.00 | 245.82 | 1,436,897 | +5.19(+2.16%) |
Jun 17, 2021 | 229.98 | 243.28 | 229.98 | 240.63 | 1,041,742 | +8.60(+3.71%) |
Jun 16, 2021 | 230.62 | 234.10 | 227.85 | 232.03 | 662,646 | +1.15(+0.50%) |
Jun 15, 2021 | 237.83 | 238.35 | 230.07 | 230.88 | 938,849 | -8.23(-3.44%) |
Jun 14, 2021 | 235.40 | 242.16 | 233.73 | 239.11 | 1,151,598 | +4.85(+2.07%) |
Jun 11, 2021 | 223.65 | 234.66 | 222.53 | 234.26 | 1,888,760 | +10.79(+4.83%) |
Jun 10, 2021 | 218.03 | 225.41 | 215.99 | 223.47 | 1,550,779 | +6.11(+2.81%) |
Jun 09, 2021 | 219.25 | 221.69 | 215.00 | 217.36 | 1,803,850 | -0.04(-0.02%) |
Jun 08, 2021 | 217.60 | 225.85 | 215.31 | 217.40 | 6,615,881 | -19.33(-8.17%) |
Jun 07, 2021 | 228.69 | 238.31 | 227.59 | 236.73 | 2,234,673 | +6.50(+2.82%) |
Jun 04, 2021 | 227.24 | 234.41 | 226.96 | 230.23 | 899,407 | +4.93(+2.19%) |
Jun 03, 2021 | 232.23 | 233.56 | 224.95 | 225.30 | 1,021,975 | -8.91(-3.80%) |
Jun 02, 2021 | 235.45 | 238.30 | 233.29 | 234.21 | 670,558 | +0.14(+0.06%) |
Jun 01, 2021 | 238.16 | 239.74 | 232.47 | 234.07 | 751,082 | -4.13(-1.73%) |
May 28, 2021 | 240.60 | 245.17 | 238.02 | 238.20 | 767,111 | -0.96(-0.40%) |
May 27, 2021 | 238.01 | 241.72 | 234.74 | 239.16 | 1,313,287 | -2.09(-0.87%) |
May 26, 2021 | 240.99 | 243.66 | 238.08 | 241.25 | 979,831 | +2.23(+0.93%) |
May 25, 2021 | 240.29 | 242.91 | 236.12 | 239.02 | 874,406 | -0.09(-0.04%) |
May 24, 2021 | 237.11 | 241.60 | 235.75 | 239.11 | 749,672 | +4.98(+2.13%) |
May 21, 2021 | 237.05 | 237.70 | 231.53 | 234.13 | 723,384 | +0.90(+0.39%) |
May 20, 2021 | 228.57 | 236.89 | 228.43 | 233.23 | 1,798,326 | +7.31(+3.24%) |
May 19, 2021 | 221.07 | 226.15 | 219.06 | 225.92 | 1,163,341 | -0.44(-0.19%) |
May 18, 2021 | 225.71 | 232.84 | 225.25 | 226.36 | 1,351,289 | +0.63(+0.28%) |
May 17, 2021 | 230.43 | 230.43 | 220.57 | 225.73 | 1,126,834 | -5.31(-2.30%) |
May 14, 2021 | 227.08 | 231.31 | 224.50 | 231.04 | 908,490 | +7.24(+3.24%) |
May 13, 2021 | 234.19 | 237.73 | 220.19 | 223.80 | 1,198,216 | -8.62(-3.71%) |
May 12, 2021 | 230.03 | 239.38 | 228.84 | 232.42 | 1,521,482 | -3.34(-1.42%) |
May 11, 2021 | 225.88 | 239.48 | 224.21 | 235.76 | 1,491,068 | +1.23(+0.52%) |
May 10, 2021 | 235.01 | 237.42 | 231.47 | 234.53 | 841,317 | -3.31(-1.39%) |
May 07, 2021 | 239.60 | 246.83 | 235.45 | 237.84 | 920,671 | +2.94(+1.25%) |
May 06, 2021 | 237.70 | 238.57 | 229.09 | 234.90 | 1,421,523 | -3.16(-1.33%) |
May 05, 2021 | 249.25 | 251.36 | 236.01 | 238.06 | 1,010,400 | -7.47(-3.04%) |
May 04, 2021 | 252.09 | 252.94 | 236.16 | 245.53 | 1,613,161 | -12.74(-4.93%) |
May 03, 2021 | 269.10 | 270.67 | 257.81 | 258.27 | 923,503 | -10.77(-4.00%) |
Apr 30, 2021 | 265.84 | 276.53 | 264.81 | 269.04 | 1,188,800 | +0.07(+0.03%) |
Apr 29, 2021 | 275.01 | 275.29 | 263.09 | 268.97 | 818,342 | -5.19(-1.89%) |
Apr 28, 2021 | 271.16 | 275.35 | 265.57 | 274.16 | 974,633 | +2.78(+1.02%) |
Apr 27, 2021 | 274.50 | 276.00 | 268.80 | 271.38 | 350,064 | -1.85(-0.68%) |
Apr 26, 2021 | 267.81 | 274.14 | 263.88 | 273.23 | 792,198 | +5.10(+1.90%) |
Apr 23, 2021 | 269.60 | 273.36 | 265.01 | 268.13 | 774,500 | +3.14(+1.18%) |
Apr 22, 2021 | 263.57 | 274.89 | 263.57 | 264.99 | 1,162,351 | +1.89(+0.72%) |
Apr 21, 2021 | 257.84 | 265.90 | 256.01 | 263.10 | 739,244 | +4.72(+1.83%) |
Apr 20, 2021 | 268.68 | 269.65 | 254.77 | 258.38 | 1,237,835 | -5.09(-1.93%) |
Apr 19, 2021 | 270.41 | 273.83 | 261.32 | 263.47 | 908,516 | -6.99(-2.58%) |
Apr 16, 2021 | 275.04 | 275.14 | 268.63 | 270.46 | 629,500 | -6.36(-2.30%) |
Apr 15, 2021 | 268.36 | 277.36 | 266.30 | 276.82 | 1,073,030 | +14.12(+5.37%) |
Apr 14, 2021 | 279.37 | 281.15 | 261.48 | 262.70 | 1,398,629 | -16.61(-5.95%) |
Apr 13, 2021 | 270.61 | 279.95 | 270.51 | 279.31 | 1,515,356 | +10.85(+4.04%) |
Apr 12, 2021 | 261.24 | 269.70 | 258.49 | 268.46 | 908,690 | +3.20(+1.21%) |
Apr 09, 2021 | 265.00 | 265.36 | 258.51 | 265.26 | 807,400 | -0.24(-0.09%) |
Apr 08, 2021 | 267.49 | 273.29 | 264.21 | 265.50 | 912,432 | +2.22(+0.84%) |
Apr 07, 2021 | 265.20 | 268.54 | 261.31 | 263.28 | 696,145 | -1.72(-0.65%) |
Apr 06, 2021 | 255.29 | 266.00 | 252.32 | 265.00 | 1,046,751 | +9.01(+3.52%) |
Apr 05, 2021 | 262.86 | 265.99 | 253.88 | 255.99 | 1,342,850 | -6.29(-2.40%) |