Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 248.86 | 248.98 | 243.60 | 244.68 | 1,148,326 | -3.36(-1.35%) |
Jun 29, 2021 | 248.04 | 249.58 | 245.39 | 248.04 | 941,042 | +0.63(+0.25%) |
Jun 28, 2021 | 247.99 | 250.68 | 246.78 | 247.41 | 936,956 | +1.28(+0.52%) |
Jun 25, 2021 | 246.81 | 246.90 | 241.63 | 246.13 | 1,858,480 | +1.15(+0.47%) |
Jun 24, 2021 | 245.00 | 249.00 | 244.00 | 244.98 | 1,120,400 | +2.49(+1.03%) |
Jun 23, 2021 | 241.79 | 245.21 | 240.50 | 242.49 | 1,006,653 | +1.13(+0.47%) |
Jun 22, 2021 | 235.14 | 242.00 | 234.56 | 241.36 | 1,930,321 | +8.18(+3.51%) |
Jun 21, 2021 | 238.40 | 239.06 | 232.32 | 233.18 | 1,907,655 | -6.08(-2.54%) |
Jun 18, 2021 | 233.40 | 242.60 | 232.42 | 239.26 | 4,426,316 | +7.10(+3.06%) |
Jun 17, 2021 | 223.00 | 233.75 | 222.00 | 232.16 | 2,917,267 | +8.94(+4.01%) |
Jun 16, 2021 | 225.26 | 227.36 | 219.24 | 223.22 | 2,891,068 | -1.14(-0.51%) |
Jun 15, 2021 | 227.03 | 230.00 | 223.79 | 224.36 | 1,220,186 | -3.43(-1.51%) |
Jun 14, 2021 | 226.79 | 231.82 | 225.71 | 227.79 | 2,126,066 | +1.41(+0.62%) |
Jun 11, 2021 | 220.89 | 226.78 | 219.00 | 226.38 | 1,684,770 | +4.26(+1.92%) |
Jun 10, 2021 | 216.01 | 222.14 | 215.00 | 222.12 | 1,721,648 | +4.96(+2.28%) |
Jun 09, 2021 | 219.65 | 220.76 | 216.10 | 217.16 | 1,298,681 | -0.14(-0.06%) |
Jun 08, 2021 | 217.08 | 221.97 | 214.50 | 217.30 | 1,509,140 | +0.86(+0.40%) |
Jun 07, 2021 | 213.05 | 217.15 | 210.86 | 216.44 | 1,935,013 | +3.08(+1.44%) |
Jun 04, 2021 | 213.00 | 215.69 | 212.25 | 213.36 | 1,696,945 | +2.64(+1.25%) |
Jun 03, 2021 | 215.11 | 217.00 | 209.65 | 210.72 | 2,946,767 | -5.03(-2.33%) |
Jun 02, 2021 | 218.00 | 221.70 | 214.50 | 215.75 | 2,011,855 | -2.89(-1.32%) |
Jun 01, 2021 | 223.10 | 223.59 | 216.73 | 218.64 | 2,563,825 | -3.80(-1.71%) |
May 28, 2021 | 223.53 | 225.85 | 219.33 | 222.44 | 2,993,209 | +0.04(+0.02%) |
May 27, 2021 | 226.89 | 229.67 | 215.62 | 222.40 | 10,040,490 | -24.13(-9.79%) |
May 26, 2021 | 246.12 | 248.00 | 242.03 | 246.53 | 2,385,150 | +2.38(+0.97%) |
May 25, 2021 | 242.79 | 245.00 | 239.13 | 244.15 | 1,549,817 | +1.59(+0.66%) |
May 24, 2021 | 240.35 | 243.61 | 239.55 | 242.56 | 1,299,385 | +4.25(+1.78%) |
May 21, 2021 | 239.12 | 243.19 | 238.09 | 238.31 | 1,746,170 | +4.28(+1.83%) |
May 20, 2021 | 230.50 | 234.55 | 229.18 | 234.03 | 1,387,249 | +5.61(+2.46%) |
May 19, 2021 | 221.10 | 230.00 | 221.10 | 228.42 | 1,123,667 | +1.07(+0.47%) |
May 18, 2021 | 228.08 | 232.25 | 224.89 | 227.35 | 1,334,170 | +2.41(+1.07%) |
May 17, 2021 | 226.78 | 230.63 | 222.04 | 224.94 | 1,506,048 | -4.31(-1.88%) |
May 14, 2021 | 227.64 | 231.30 | 223.28 | 229.25 | 1,494,551 | +7.29(+3.28%) |
May 13, 2021 | 229.94 | 234.28 | 218.63 | 221.96 | 1,943,753 | -3.64(-1.61%) |
May 12, 2021 | 233.40 | 234.75 | 221.47 | 225.60 | 2,474,880 | -12.30(-5.17%) |
May 11, 2021 | 219.45 | 240.53 | 218.55 | 237.90 | 2,463,197 | +7.15(+3.10%) |
May 10, 2021 | 236.10 | 236.54 | 228.90 | 230.75 | 1,439,337 | -6.52(-2.75%) |
May 07, 2021 | 241.99 | 245.28 | 235.54 | 237.27 | 1,463,529 | +2.88(+1.23%) |
May 06, 2021 | 241.24 | 241.54 | 230.43 | 234.39 | 2,483,368 | -7.67(-3.17%) |
May 05, 2021 | 246.98 | 249.38 | 240.38 | 242.06 | 1,087,959 | -2.01(-0.82%) |
May 04, 2021 | 250.05 | 250.61 | 235.38 | 244.07 | 3,219,472 | -11.85(-4.63%) |
May 03, 2021 | 269.95 | 270.46 | 255.54 | 255.92 | 2,172,958 | -13.78(-5.11%) |
Apr 30, 2021 | 269.15 | 276.77 | 268.11 | 269.70 | 1,345,500 | -3.92(-1.43%) |
Apr 29, 2021 | 282.99 | 282.99 | 271.00 | 273.62 | 1,590,565 | -8.22(-2.92%) |
Apr 28, 2021 | 282.68 | 285.09 | 278.16 | 281.84 | 877,320 | -1.16(-0.41%) |
Apr 27, 2021 | 284.00 | 286.26 | 279.57 | 283.00 | 861,080 | -2.35(-0.82%) |
Apr 26, 2021 | 278.13 | 285.73 | 277.89 | 285.35 | 875,440 | +6.05(+2.17%) |
Apr 23, 2021 | 276.48 | 282.73 | 276.38 | 279.30 | 1,170,800 | +4.34(+1.58%) |
Apr 22, 2021 | 275.60 | 287.44 | 274.24 | 274.96 | 2,612,604 | +0.42(+0.15%) |
Apr 21, 2021 | 262.00 | 277.07 | 260.60 | 274.54 | 1,933,868 | +8.74(+3.29%) |
Apr 20, 2021 | 263.68 | 268.81 | 261.24 | 265.80 | 980,323 | -0.21(-0.08%) |
Apr 19, 2021 | 268.47 | 274.14 | 263.80 | 266.01 | 1,095,922 | -3.97(-1.47%) |
Apr 16, 2021 | 273.71 | 273.80 | 264.68 | 269.98 | 2,028,300 | -4.27(-1.56%) |
Apr 15, 2021 | 263.64 | 276.98 | 262.70 | 274.25 | 2,181,696 | +14.34(+5.52%) |
Apr 14, 2021 | 264.81 | 268.14 | 258.77 | 259.91 | 1,863,942 | -5.41(-2.04%) |
Apr 13, 2021 | 251.99 | 267.21 | 251.92 | 265.32 | 2,696,852 | +16.36(+6.57%) |
Apr 12, 2021 | 241.25 | 251.85 | 240.79 | 248.96 | 2,553,664 | +4.70(+1.92%) |
Apr 09, 2021 | 241.30 | 246.42 | 235.76 | 244.26 | 2,620,100 | +5.78(+2.42%) |
Apr 08, 2021 | 227.70 | 242.88 | 227.32 | 238.48 | 4,076,607 | +15.92(+7.15%) |
Apr 07, 2021 | 228.99 | 228.99 | 220.14 | 222.56 | 1,780,949 | -5.99(-2.62%) |
Apr 06, 2021 | 226.28 | 232.07 | 224.61 | 228.55 | 1,472,016 | +1.72(+0.76%) |
Apr 05, 2021 | 231.05 | 231.94 | 226.45 | 226.83 | 1,265,405 | -2.87(-1.25%) |