Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 288.02 | 289.98 | 274.44 | 274.60 | 4,926,169 | -12.59(-4.38%) |
Jun 29, 2021 | 282.00 | 287.39 | 276.51 | 287.19 | 3,090,823 | +6.07(+2.16%) |
Jun 28, 2021 | 284.54 | 287.81 | 281.12 | 281.12 | 2,472,926 | -2.23(-0.79%) |
Jun 25, 2021 | 290.01 | 292.65 | 282.85 | 283.35 | 3,565,585 | -6.07(-2.10%) |
Jun 24, 2021 | 285.72 | 297.75 | 284.05 | 289.42 | 4,059,840 | +8.54(+3.04%) |
Jun 23, 2021 | 283.50 | 286.00 | 279.66 | 280.88 | 2,795,659 | +0.01(+0.00%) |
Jun 22, 2021 | 281.00 | 282.80 | 276.02 | 280.87 | 1,665,512 | -0.19(-0.07%) |
Jun 21, 2021 | 279.03 | 281.80 | 272.94 | 281.06 | 1,721,334 | -1.43(-0.51%) |
Jun 18, 2021 | 284.42 | 286.60 | 280.00 | 282.49 | 2,529,882 | -0.75(-0.26%) |
Jun 17, 2021 | 273.19 | 285.39 | 273.00 | 283.24 | 4,188,790 | +8.46(+3.08%) |
Jun 16, 2021 | 270.67 | 276.94 | 269.13 | 274.78 | 2,350,081 | +3.59(+1.32%) |
Jun 15, 2021 | 280.00 | 280.00 | 264.37 | 271.19 | 2,871,105 | -5.88(-2.12%) |
Jun 14, 2021 | 278.88 | 282.76 | 275.14 | 277.07 | 2,798,670 | -0.62(-0.22%) |
Jun 11, 2021 | 272.00 | 278.52 | 270.18 | 277.69 | 3,048,512 | +6.57(+2.42%) |
Jun 10, 2021 | 268.50 | 272.50 | 266.21 | 271.12 | 3,428,446 | +8.04(+3.06%) |
Jun 09, 2021 | 265.00 | 269.73 | 262.23 | 263.08 | 2,201,070 | -1.02(-0.39%) |
Jun 08, 2021 | 260.00 | 270.00 | 256.88 | 264.10 | 3,610,704 | +6.78(+2.63%) |
Jun 07, 2021 | 256.38 | 258.00 | 253.20 | 257.32 | 1,986,467 | +0.50(+0.19%) |
Jun 04, 2021 | 252.00 | 260.52 | 251.60 | 256.82 | 1,953,389 | +7.22(+2.89%) |
Jun 03, 2021 | 256.16 | 257.64 | 248.60 | 249.60 | 2,180,635 | -8.75(-3.39%) |
Jun 02, 2021 | 256.53 | 261.97 | 255.84 | 258.35 | 1,506,511 | +0.81(+0.31%) |
Jun 01, 2021 | 257.70 | 262.89 | 253.04 | 257.54 | 2,933,908 | +4.30(+1.70%) |
May 28, 2021 | 255.51 | 261.34 | 252.01 | 253.24 | 3,174,800 | -7.38(-2.83%) |
May 27, 2021 | 247.99 | 261.50 | 241.45 | 260.62 | 6,824,710 | +14.39(+5.84%) |
May 26, 2021 | 251.80 | 254.27 | 245.89 | 246.23 | 1,987,398 | -3.31(-1.33%) |
May 25, 2021 | 256.73 | 258.00 | 249.30 | 249.54 | 2,026,018 | -4.46(-1.76%) |
May 24, 2021 | 249.50 | 259.07 | 249.50 | 254.00 | 4,249,853 | +7.67(+3.11%) |
May 21, 2021 | 246.15 | 250.25 | 242.50 | 246.33 | 4,539,861 | +0.18(+0.07%) |
May 20, 2021 | 230.74 | 246.75 | 230.59 | 246.15 | 6,233,035 | +19.49(+8.60%) |
May 19, 2021 | 219.50 | 226.68 | 218.32 | 226.66 | 3,921,033 | -1.34(-0.59%) |
May 18, 2021 | 206.75 | 228.11 | 203.96 | 228.00 | 9,602,593 | +9.16(+4.19%) |
May 17, 2021 | 216.74 | 221.78 | 213.93 | 218.84 | 3,799,852 | +2.15(+0.99%) |
May 14, 2021 | 207.32 | 218.28 | 207.32 | 216.69 | 3,488,013 | +14.35(+7.09%) |
May 13, 2021 | 217.01 | 217.79 | 200.00 | 202.34 | 5,773,239 | -11.08(-5.19%) |
May 12, 2021 | 223.38 | 224.86 | 213.37 | 213.42 | 4,469,289 | -15.35(-6.71%) |
May 11, 2021 | 212.69 | 229.81 | 212.55 | 228.77 | 5,084,851 | +6.22(+2.79%) |
May 10, 2021 | 234.99 | 234.99 | 220.66 | 222.55 | 6,590,901 | -17.73(-7.38%) |
May 07, 2021 | 242.99 | 248.79 | 238.02 | 240.28 | 2,281,404 | +2.03(+0.85%) |
May 06, 2021 | 243.00 | 245.38 | 234.20 | 238.25 | 4,643,184 | -6.65(-2.72%) |
May 05, 2021 | 245.72 | 250.82 | 242.68 | 244.90 | 2,771,553 | +1.42(+0.58%) |
May 04, 2021 | 248.99 | 250.66 | 236.50 | 243.48 | 4,442,016 | -11.14(-4.38%) |
May 03, 2021 | 256.00 | 259.71 | 252.72 | 254.62 | 2,140,916 | +2.08(+0.82%) |
Apr 30, 2021 | 255.01 | 259.25 | 252.10 | 252.54 | 2,011,500 | -4.29(-1.67%) |
Apr 29, 2021 | 269.98 | 270.00 | 255.23 | 256.83 | 2,447,711 | -8.84(-3.33%) |
Apr 28, 2021 | 268.53 | 270.47 | 263.64 | 265.67 | 1,840,794 | -1.47(-0.55%) |
Apr 27, 2021 | 272.00 | 278.00 | 267.12 | 267.14 | 2,828,877 | -4.87(-1.79%) |
Apr 26, 2021 | 259.85 | 272.24 | 258.00 | 272.01 | 3,881,268 | +13.42(+5.19%) |
Apr 23, 2021 | 250.00 | 259.20 | 249.29 | 258.59 | 2,704,900 | +12.10(+4.91%) |
Apr 22, 2021 | 245.00 | 251.83 | 243.24 | 246.49 | 2,985,462 | +5.40(+2.24%) |
Apr 21, 2021 | 230.43 | 242.90 | 228.22 | 241.09 | 2,211,585 | +4.65(+1.97%) |
Apr 20, 2021 | 252.90 | 252.90 | 232.25 | 236.44 | 3,748,103 | -13.56(-5.42%) |
Apr 19, 2021 | 249.29 | 261.55 | 247.55 | 250.00 | 4,399,625 | -2.42(-0.96%) |
Apr 16, 2021 | 254.18 | 254.26 | 247.18 | 252.42 | 1,925,600 | +2.32(+0.93%) |
Apr 15, 2021 | 248.23 | 254.37 | 245.13 | 250.10 | 3,952,615 | +4.54(+1.85%) |
Apr 14, 2021 | 247.39 | 251.93 | 242.88 | 245.56 | 2,775,257 | +1.36(+0.56%) |
Apr 13, 2021 | 245.00 | 250.50 | 239.40 | 244.20 | 2,185,433 | -1.14(-0.46%) |
Apr 12, 2021 | 247.81 | 250.35 | 240.82 | 245.34 | 2,914,814 | -5.59(-2.23%) |
Apr 09, 2021 | 253.03 | 253.32 | 248.65 | 250.93 | 2,657,600 | -2.18(-0.86%) |
Apr 08, 2021 | 250.00 | 258.60 | 249.23 | 253.11 | 3,912,225 | +7.89(+3.22%) |
Apr 07, 2021 | 243.00 | 249.76 | 242.02 | 245.22 | 3,712,636 | -1.81(-0.73%) |
Apr 06, 2021 | 237.00 | 250.32 | 235.20 | 247.03 | 4,750,327 | +12.13(+5.16%) |
Apr 05, 2021 | 239.51 | 240.49 | 230.53 | 234.90 | 2,373,108 | -1.55(-0.66%) |