Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 244.29 | 245.17 | 238.64 | 241.80 | 3,023,610 | -4.00(-1.63%) |
Jun 29, 2021 | 248.00 | 251.00 | 245.08 | 245.80 | 2,291,340 | -1.87(-0.76%) |
Jun 28, 2021 | 248.43 | 249.48 | 243.62 | 247.67 | 3,080,548 | +0.58(+0.23%) |
Jun 25, 2021 | 252.00 | 253.27 | 247.02 | 247.09 | 9,235,732 | -4.16(-1.66%) |
Jun 24, 2021 | 250.00 | 253.32 | 247.37 | 251.25 | 3,388,556 | +2.25(+0.90%) |
Jun 23, 2021 | 248.10 | 250.10 | 244.47 | 249.00 | 2,696,204 | -0.29(-0.12%) |
Jun 22, 2021 | 247.00 | 252.82 | 245.36 | 249.29 | 5,903,797 | +1.00(+0.40%) |
Jun 21, 2021 | 247.22 | 250.00 | 241.65 | 248.29 | 4,793,755 | -1.11(-0.45%) |
Jun 18, 2021 | 245.84 | 250.00 | 243.07 | 249.40 | 6,413,041 | +3.87(+1.58%) |
Jun 17, 2021 | 234.50 | 248.68 | 231.52 | 245.53 | 6,603,624 | +6.69(+2.80%) |
Jun 16, 2021 | 239.81 | 243.79 | 235.58 | 238.84 | 5,124,424 | -2.57(-1.06%) |
Jun 15, 2021 | 244.72 | 247.36 | 239.51 | 241.41 | 2,658,265 | -2.79(-1.14%) |
Jun 14, 2021 | 242.70 | 248.10 | 241.27 | 244.20 | 3,854,102 | +3.60(+1.50%) |
Jun 11, 2021 | 239.00 | 242.53 | 233.75 | 240.60 | 7,123,218 | -8.20(-3.30%) |
Jun 10, 2021 | 247.30 | 250.70 | 243.54 | 248.80 | 3,064,830 | +1.79(+0.72%) |
Jun 09, 2021 | 250.35 | 255.00 | 245.72 | 247.01 | 4,214,014 | -3.31(-1.32%) |
Jun 08, 2021 | 252.99 | 255.99 | 246.65 | 250.32 | 3,616,345 | -0.25(-0.10%) |
Jun 07, 2021 | 244.65 | 252.55 | 240.00 | 250.57 | 7,382,837 | +8.01(+3.30%) |
Jun 04, 2021 | 240.73 | 244.86 | 237.50 | 242.56 | 2,630,028 | +4.13(+1.73%) |
Jun 03, 2021 | 240.00 | 243.23 | 233.36 | 238.43 | 3,597,379 | -4.75(-1.95%) |
Jun 02, 2021 | 240.74 | 248.20 | 240.00 | 243.18 | 4,014,999 | +2.37(+0.98%) |
Jun 01, 2021 | 239.50 | 243.56 | 235.51 | 240.81 | 3,770,751 | +2.78(+1.17%) |
May 28, 2021 | 238.20 | 244.22 | 237.00 | 238.03 | 5,763,231 | -7.12(-2.90%) |
May 27, 2021 | 226.50 | 246.39 | 220.00 | 245.15 | 17,711,300 | +9.90(+4.21%) |
May 26, 2021 | 231.00 | 236.36 | 228.30 | 235.25 | 6,303,026 | +5.29(+2.30%) |
May 25, 2021 | 236.53 | 236.70 | 228.57 | 229.96 | 2,860,877 | -3.96(-1.69%) |
May 24, 2021 | 235.00 | 236.94 | 231.78 | 233.92 | 2,478,946 | +0.53(+0.23%) |
May 21, 2021 | 230.85 | 235.25 | 230.79 | 233.39 | 3,786,917 | +2.83(+1.23%) |
May 20, 2021 | 229.76 | 236.17 | 227.43 | 230.56 | 6,320,034 | +1.75(+0.76%) |
May 19, 2021 | 214.82 | 229.00 | 213.68 | 228.81 | 4,643,522 | +5.28(+2.36%) |
May 18, 2021 | 219.44 | 227.13 | 214.75 | 223.53 | 6,399,398 | +10.88(+5.12%) |
May 17, 2021 | 208.45 | 217.80 | 205.45 | 212.65 | 4,655,162 | +2.66(+1.27%) |
May 14, 2021 | 196.00 | 210.88 | 194.62 | 209.99 | 7,829,228 | +21.75(+11.55%) |
May 13, 2021 | 193.00 | 196.50 | 184.71 | 188.24 | 3,815,179 | -3.14(-1.64%) |
May 12, 2021 | 196.00 | 196.40 | 189.77 | 191.38 | 5,556,999 | -10.08(-5.00%) |
May 11, 2021 | 189.66 | 204.27 | 187.10 | 201.46 | 5,002,490 | +7.64(+3.94%) |
May 10, 2021 | 202.20 | 204.63 | 192.61 | 193.82 | 5,658,619 | -12.22(-5.93%) |
May 07, 2021 | 206.49 | 214.32 | 205.22 | 206.04 | 5,979,888 | +6.20(+3.10%) |
May 06, 2021 | 210.00 | 211.83 | 192.41 | 199.84 | 8,324,376 | -13.95(-6.53%) |
May 05, 2021 | 218.77 | 222.10 | 211.89 | 213.79 | 2,071,836 | -4.61(-2.11%) |
May 04, 2021 | 220.41 | 220.70 | 213.90 | 218.40 | 2,667,479 | -5.29(-2.36%) |
May 03, 2021 | 232.30 | 232.82 | 222.88 | 223.69 | 1,938,759 | -7.90(-3.41%) |
Apr 30, 2021 | 226.75 | 235.99 | 226.00 | 231.59 | 1,893,500 | +2.04(+0.89%) |
Apr 29, 2021 | 236.50 | 237.81 | 227.10 | 229.55 | 2,413,986 | -7.09(-3.00%) |
Apr 28, 2021 | 236.00 | 239.72 | 234.10 | 236.64 | 1,346,781 | -1.53(-0.64%) |
Apr 27, 2021 | 239.80 | 241.22 | 234.19 | 238.17 | 2,078,832 | +0.42(+0.18%) |
Apr 26, 2021 | 235.73 | 241.06 | 234.57 | 237.75 | 2,032,888 | +2.11(+0.90%) |
Apr 23, 2021 | 231.44 | 236.58 | 231.44 | 235.64 | 1,329,700 | +4.20(+1.81%) |
Apr 22, 2021 | 233.33 | 239.00 | 229.23 | 231.44 | 2,044,912 | +0.05(+0.02%) |
Apr 21, 2021 | 222.00 | 231.87 | 221.68 | 231.39 | 1,453,651 | +6.17(+2.74%) |
Apr 20, 2021 | 229.00 | 231.25 | 220.50 | 225.22 | 2,867,984 | -3.85(-1.68%) |
Apr 19, 2021 | 230.00 | 233.90 | 225.46 | 229.07 | 1,914,708 | -3.67(-1.58%) |
Apr 16, 2021 | 235.73 | 235.96 | 229.00 | 232.74 | 1,574,900 | -3.64(-1.54%) |
Apr 15, 2021 | 232.99 | 236.80 | 232.10 | 236.38 | 2,262,089 | +7.24(+3.16%) |
Apr 14, 2021 | 240.00 | 243.49 | 228.40 | 229.14 | 3,499,007 | -8.94(-3.76%) |
Apr 13, 2021 | 234.50 | 239.78 | 232.33 | 238.08 | 3,030,422 | +4.69(+2.01%) |
Apr 12, 2021 | 225.00 | 234.16 | 223.79 | 233.39 | 2,375,733 | +6.50(+2.86%) |
Apr 09, 2021 | 233.58 | 234.66 | 223.73 | 226.89 | 5,352,900 | -6.86(-2.93%) |
Apr 08, 2021 | 237.20 | 242.87 | 233.01 | 233.75 | 4,665,498 | -0.22(-0.09%) |
Apr 07, 2021 | 234.51 | 240.00 | 232.38 | 233.97 | 2,071,297 | -2.04(-0.86%) |
Apr 06, 2021 | 232.00 | 239.41 | 229.53 | 236.01 | 2,432,965 | +3.69(+1.59%) |
Apr 05, 2021 | 237.80 | 238.50 | 229.50 | 232.32 | 2,233,850 | -4.47(-1.89%) |