Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 267.60 | 267.72 | 264.11 | 265.50 | 1,889,500 | -2.48(-0.93%) |
Jun 29, 2021 | 270.17 | 270.17 | 265.27 | 267.98 | 3,037,914 | -0.81(-0.30%) |
Jun 28, 2021 | 263.70 | 269.43 | 263.70 | 268.79 | 2,243,888 | +5.08(+1.92%) |
Jun 25, 2021 | 264.56 | 267.25 | 262.77 | 263.71 | 4,042,274 | -0.78(-0.30%) |
Jun 24, 2021 | 266.77 | 267.74 | 262.30 | 264.50 | 3,231,284 | -1.08(-0.41%) |
Jun 23, 2021 | 263.56 | 267.52 | 262.66 | 265.57 | 3,596,152 | +1.59(+0.60%) |
Jun 22, 2021 | 260.16 | 264.65 | 259.36 | 263.98 | 3,773,435 | +4.40(+1.69%) |
Jun 21, 2021 | 255.91 | 259.72 | 252.73 | 259.58 | 2,811,074 | +5.56(+2.19%) |
Jun 18, 2021 | 253.65 | 256.95 | 252.88 | 254.03 | 4,337,157 | -0.11(-0.04%) |
Jun 17, 2021 | 240.68 | 256.01 | 240.68 | 254.14 | 5,058,891 | +12.20(+5.04%) |
Jun 16, 2021 | 242.76 | 243.55 | 240.22 | 241.94 | 1,941,501 | -0.36(-0.15%) |
Jun 15, 2021 | 244.35 | 245.05 | 241.86 | 242.29 | 2,204,823 | -2.28(-0.93%) |
Jun 14, 2021 | 245.09 | 245.09 | 241.02 | 244.58 | 1,901,056 | +0.39(+0.16%) |
Jun 11, 2021 | 243.97 | 244.88 | 243.15 | 244.19 | 3,006,531 | +0.75(+0.31%) |
Jun 10, 2021 | 238.43 | 243.93 | 238.43 | 243.44 | 2,583,738 | +5.50(+2.31%) |
Jun 09, 2021 | 238.16 | 238.74 | 237.13 | 237.94 | 1,927,049 | +0.49(+0.21%) |
Jun 08, 2021 | 238.87 | 239.06 | 236.31 | 237.45 | 2,353,214 | -0.04(-0.02%) |
Jun 07, 2021 | 239.44 | 240.39 | 237.12 | 237.49 | 2,301,828 | -2.01(-0.84%) |
Jun 04, 2021 | 240.72 | 241.73 | 238.61 | 239.50 | 2,015,083 | +1.25(+0.52%) |
Jun 03, 2021 | 238.39 | 239.96 | 235.59 | 238.25 | 3,289,670 | -0.99(-0.41%) |
Jun 02, 2021 | 242.15 | 242.93 | 238.94 | 239.24 | 3,371,612 | -3.16(-1.31%) |
Jun 01, 2021 | 250.87 | 251.09 | 240.55 | 242.40 | 6,490,178 | -10.81(-4.27%) |
May 28, 2021 | 254.06 | 257.53 | 253.08 | 253.21 | 2,092,129 | +0.90(+0.36%) |
May 27, 2021 | 249.02 | 252.73 | 248.58 | 252.31 | 4,260,247 | +3.42(+1.37%) |
May 26, 2021 | 253.62 | 253.62 | 247.52 | 248.89 | 3,686,435 | -3.33(-1.32%) |
May 25, 2021 | 251.14 | 252.47 | 249.97 | 252.22 | 3,567,250 | +1.22(+0.48%) |
May 24, 2021 | 251.27 | 252.15 | 249.39 | 251.00 | 2,639,352 | +1.32(+0.53%) |
May 21, 2021 | 252.62 | 254.44 | 249.66 | 249.68 | 1,575,025 | -2.32(-0.92%) |
May 20, 2021 | 247.41 | 252.36 | 246.95 | 252.00 | 2,439,615 | +5.53(+2.24%) |
May 19, 2021 | 244.97 | 246.60 | 243.13 | 246.48 | 1,912,488 | -0.59(-0.24%) |
May 18, 2021 | 248.17 | 249.82 | 246.67 | 247.07 | 1,516,337 | -0.97(-0.39%) |
May 17, 2021 | 250.23 | 251.76 | 247.38 | 248.04 | 1,268,244 | -2.64(-1.05%) |
May 14, 2021 | 251.00 | 253.85 | 250.16 | 250.68 | 2,353,726 | +0.90(+0.36%) |
May 13, 2021 | 248.93 | 251.25 | 247.62 | 249.78 | 1,656,556 | +2.36(+0.95%) |
May 12, 2021 | 252.20 | 253.47 | 247.00 | 247.41 | 1,881,176 | -7.54(-2.96%) |
May 11, 2021 | 253.87 | 255.59 | 252.34 | 254.96 | 1,550,819 | -1.11(-0.43%) |
May 10, 2021 | 255.65 | 257.68 | 254.38 | 256.06 | 2,032,122 | +0.54(+0.21%) |
May 07, 2021 | 255.81 | 258.43 | 255.12 | 255.52 | 2,660,971 | +1.47(+0.58%) |
May 06, 2021 | 250.76 | 254.25 | 249.64 | 254.05 | 1,777,514 | +2.46(+0.98%) |
May 05, 2021 | 253.33 | 254.75 | 250.61 | 251.59 | 1,608,699 | -1.51(-0.60%) |
May 04, 2021 | 251.08 | 253.32 | 249.01 | 253.10 | 2,023,621 | +1.34(+0.53%) |
May 03, 2021 | 253.79 | 253.96 | 251.09 | 251.75 | 1,510,966 | +0.72(+0.29%) |
Apr 30, 2021 | 252.41 | 254.43 | 249.90 | 251.03 | 2,051,586 | -2.61(-1.03%) |
Apr 29, 2021 | 256.79 | 256.87 | 252.68 | 253.64 | 1,731,050 | -1.79(-0.70%) |
Apr 28, 2021 | 252.87 | 255.98 | 252.39 | 255.43 | 1,447,249 | +0.37(+0.14%) |
Apr 27, 2021 | 254.85 | 256.41 | 252.38 | 255.07 | 1,932,175 | -0.08(-0.03%) |
Apr 26, 2021 | 256.58 | 257.39 | 254.78 | 255.15 | 2,117,599 | -1.66(-0.65%) |
Apr 23, 2021 | 250.07 | 257.00 | 249.83 | 256.81 | 3,604,363 | +6.78(+2.71%) |
Apr 22, 2021 | 245.39 | 253.17 | 245.21 | 250.03 | 4,039,423 | +8.42(+3.49%) |
Apr 21, 2021 | 239.77 | 242.51 | 238.20 | 241.60 | 1,866,491 | +2.52(+1.05%) |
Apr 20, 2021 | 237.42 | 240.39 | 237.42 | 239.08 | 1,338,496 | -0.14(-0.06%) |
Apr 19, 2021 | 239.07 | 239.94 | 237.20 | 239.22 | 2,043,021 | -1.06(-0.44%) |
Apr 16, 2021 | 240.81 | 241.09 | 238.75 | 240.28 | 1,861,814 | +0.46(+0.19%) |
Apr 15, 2021 | 235.39 | 240.57 | 234.30 | 239.81 | 2,326,635 | +5.23(+2.23%) |
Apr 14, 2021 | 238.90 | 239.23 | 234.19 | 234.58 | 2,641,068 | -5.48(-2.28%) |
Apr 13, 2021 | 235.69 | 245.06 | 234.49 | 240.06 | 6,227,304 | +7.91(+3.41%) |
Apr 12, 2021 | 228.91 | 232.54 | 228.44 | 232.15 | 2,606,699 | +2.45(+1.07%) |
Apr 09, 2021 | 227.50 | 229.71 | 226.41 | 229.70 | 1,519,293 | +2.39(+1.05%) |
Apr 08, 2021 | 225.32 | 228.60 | 225.11 | 227.31 | 2,042,889 | +3.83(+1.71%) |
Apr 07, 2021 | 223.53 | 225.30 | 222.20 | 223.48 | 1,632,956 | -0.97(-0.43%) |
Apr 06, 2021 | 226.71 | 228.27 | 223.54 | 224.45 | 2,689,671 | +0.51(+0.23%) |
Apr 05, 2021 | 225.02 | 225.54 | 223.01 | 223.94 | 2,583,115 | +1.43(+0.64%) |