Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 284.00 | 286.51 | 279.35 | 279.57 | 1,770,563 | -4.91(-1.73%) |
Jun 29, 2021 | 282.58 | 284.99 | 279.50 | 284.48 | 1,989,701 | +0.33(+0.12%) |
Jun 28, 2021 | 279.10 | 285.35 | 279.10 | 284.15 | 1,739,652 | +4.95(+1.77%) |
Jun 25, 2021 | 277.94 | 279.42 | 274.60 | 279.20 | 2,186,684 | +2.48(+0.90%) |
Jun 24, 2021 | 276.45 | 282.55 | 275.64 | 276.72 | 2,249,121 | +1.92(+0.70%) |
Jun 23, 2021 | 276.77 | 279.90 | 273.03 | 274.80 | 2,691,273 | -2.47(-0.89%) |
Jun 22, 2021 | 269.99 | 279.06 | 269.00 | 277.27 | 3,149,560 | +7.25(+2.68%) |
Jun 21, 2021 | 268.81 | 273.89 | 265.50 | 270.02 | 2,580,569 | -4.41(-1.61%) |
Jun 18, 2021 | 261.19 | 275.84 | 261.19 | 274.43 | 6,098,974 | +13.82(+5.30%) |
Jun 17, 2021 | 250.00 | 261.49 | 249.00 | 260.61 | 3,477,605 | +7.54(+2.98%) |
Jun 16, 2021 | 251.00 | 255.80 | 248.05 | 253.07 | 3,209,724 | +2.59(+1.03%) |
Jun 15, 2021 | 253.99 | 254.50 | 247.87 | 250.48 | 2,870,179 | -6.78(-2.64%) |
Jun 14, 2021 | 253.06 | 261.00 | 250.58 | 257.26 | 4,530,501 | +4.25(+1.68%) |
Jun 11, 2021 | 243.01 | 253.14 | 242.48 | 253.01 | 3,922,688 | +9.93(+4.09%) |
Jun 10, 2021 | 237.57 | 243.49 | 235.11 | 243.08 | 3,039,321 | +5.33(+2.24%) |
Jun 09, 2021 | 241.00 | 242.88 | 237.37 | 237.75 | 3,168,455 | -4.57(-1.89%) |
Jun 08, 2021 | 240.00 | 246.80 | 239.68 | 242.32 | 4,347,904 | +1.35(+0.56%) |
Jun 07, 2021 | 231.01 | 244.65 | 230.74 | 240.97 | 10,105,644 | +7.73(+3.31%) |
Jun 04, 2021 | 209.94 | 234.89 | 209.94 | 233.24 | 18,401,324 | +38.49(+19.76%) |
Jun 03, 2021 | 197.85 | 198.46 | 193.66 | 194.75 | 2,942,195 | -5.78(-2.88%) |
Jun 02, 2021 | 201.09 | 202.87 | 198.77 | 200.53 | 1,404,912 | +0.15(+0.07%) |
Jun 01, 2021 | 202.10 | 203.08 | 196.71 | 200.38 | 1,855,488 | -1.24(-0.62%) |
May 28, 2021 | 200.98 | 204.29 | 200.00 | 201.62 | 1,850,712 | +2.22(+1.11%) |
May 27, 2021 | 196.27 | 200.35 | 192.46 | 199.40 | 2,878,067 | +2.04(+1.03%) |
May 26, 2021 | 197.49 | 199.78 | 196.43 | 197.36 | 2,181,527 | +1.68(+0.86%) |
May 25, 2021 | 196.49 | 196.88 | 193.49 | 195.68 | 1,923,358 | +0.13(+0.07%) |
May 24, 2021 | 196.00 | 198.37 | 194.57 | 195.55 | 1,702,849 | +1.80(+0.93%) |
May 21, 2021 | 198.94 | 199.30 | 192.93 | 193.75 | 2,231,940 | -1.74(-0.89%) |
May 20, 2021 | 190.47 | 197.41 | 189.52 | 195.49 | 3,029,887 | +6.00(+3.17%) |
May 19, 2021 | 184.49 | 189.90 | 183.09 | 189.49 | 1,710,630 | +0.58(+0.31%) |
May 18, 2021 | 187.03 | 192.58 | 186.21 | 188.91 | 2,250,844 | +2.40(+1.29%) |
May 17, 2021 | 186.37 | 188.00 | 182.46 | 186.51 | 1,455,975 | -0.57(-0.30%) |
May 14, 2021 | 181.57 | 187.51 | 181.22 | 187.08 | 2,037,709 | +6.92(+3.84%) |
May 13, 2021 | 190.10 | 191.60 | 179.49 | 180.16 | 3,820,793 | -7.63(-4.06%) |
May 12, 2021 | 191.05 | 192.79 | 184.59 | 187.79 | 2,574,344 | -8.19(-4.18%) |
May 11, 2021 | 181.17 | 196.72 | 180.55 | 195.98 | 3,725,829 | +5.98(+3.15%) |
May 10, 2021 | 193.99 | 194.70 | 189.14 | 190.00 | 2,343,504 | -5.28(-2.70%) |
May 07, 2021 | 196.22 | 201.50 | 194.33 | 195.28 | 3,284,379 | +1.66(+0.86%) |
May 06, 2021 | 196.04 | 196.46 | 187.59 | 193.62 | 4,609,198 | -2.85(-1.45%) |
May 05, 2021 | 205.65 | 205.95 | 195.43 | 196.47 | 3,694,268 | -7.84(-3.84%) |
May 04, 2021 | 212.08 | 212.98 | 202.45 | 204.31 | 4,641,281 | -10.79(-5.02%) |
May 03, 2021 | 224.03 | 224.03 | 213.79 | 215.10 | 1,843,496 | -7.84(-3.52%) |
Apr 30, 2021 | 221.09 | 228.36 | 220.62 | 222.94 | 1,289,100 | -1.65(-0.73%) |
Apr 29, 2021 | 232.89 | 232.89 | 221.50 | 224.59 | 1,621,515 | -7.71(-3.32%) |
Apr 28, 2021 | 227.43 | 236.11 | 227.16 | 232.30 | 1,584,763 | +2.28(+0.99%) |
Apr 27, 2021 | 234.01 | 234.73 | 228.50 | 230.02 | 1,354,959 | -4.34(-1.85%) |
Apr 26, 2021 | 225.40 | 234.44 | 223.68 | 234.36 | 2,252,995 | +9.52(+4.23%) |
Apr 23, 2021 | 222.85 | 226.88 | 222.69 | 224.84 | 1,432,200 | +3.15(+1.42%) |
Apr 22, 2021 | 218.93 | 227.99 | 218.93 | 221.69 | 2,073,497 | +2.33(+1.06%) |
Apr 21, 2021 | 218.36 | 220.78 | 215.51 | 219.36 | 1,621,467 | -0.07(-0.03%) |
Apr 20, 2021 | 222.80 | 225.86 | 218.39 | 219.43 | 1,432,025 | -3.87(-1.73%) |
Apr 19, 2021 | 229.47 | 231.63 | 222.10 | 223.30 | 1,899,074 | -8.63(-3.72%) |
Apr 16, 2021 | 232.78 | 234.00 | 228.55 | 231.93 | 1,889,000 | -1.27(-0.54%) |
Apr 15, 2021 | 229.00 | 233.69 | 226.80 | 233.20 | 2,843,478 | +7.84(+3.48%) |
Apr 14, 2021 | 225.57 | 227.58 | 223.64 | 225.36 | 4,813,753 | +1.72(+0.77%) |
Apr 13, 2021 | 216.87 | 229.21 | 216.40 | 223.64 | 4,286,078 | +10.16(+4.76%) |
Apr 12, 2021 | 210.01 | 215.66 | 209.22 | 213.48 | 1,575,637 | +0.51(+0.24%) |
Apr 09, 2021 | 210.96 | 213.35 | 207.62 | 212.97 | 2,121,800 | +0.69(+0.33%) |
Apr 08, 2021 | 209.55 | 213.29 | 208.31 | 212.28 | 2,772,550 | +6.57(+3.19%) |
Apr 07, 2021 | 206.00 | 208.52 | 204.30 | 205.71 | 1,594,260 | +0.00(+0.00%) |
Apr 06, 2021 | 205.27 | 209.48 | 203.35 | 205.71 | 1,893,390 | +0.06(+0.03%) |
Apr 05, 2021 | 208.00 | 208.38 | 202.30 | 205.65 | 1,716,575 | -0.64(-0.31%) |