Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 283.29 | 283.29 | 274.57 | 276.37 | 547,943 | -7.20(-2.54%) |
Jun 29, 2021 | 287.39 | 291.18 | 281.35 | 283.57 | 774,665 | -1.09(-0.38%) |
Jun 28, 2021 | 274.02 | 285.66 | 269.60 | 284.66 | 922,704 | +16.95(+6.33%) |
Jun 25, 2021 | 271.00 | 278.25 | 266.39 | 267.71 | 3,933,314 | +0.43(+0.16%) |
Jun 24, 2021 | 266.91 | 271.87 | 261.97 | 267.28 | 819,874 | +2.20(+0.83%) |
Jun 23, 2021 | 261.52 | 267.25 | 260.45 | 265.08 | 603,146 | +4.64(+1.78%) |
Jun 22, 2021 | 258.55 | 263.63 | 257.16 | 260.44 | 505,388 | +1.83(+0.71%) |
Jun 21, 2021 | 259.01 | 261.16 | 252.47 | 258.61 | 675,352 | -5.62(-2.13%) |
Jun 18, 2021 | 259.50 | 266.56 | 259.50 | 264.23 | 1,274,878 | +1.05(+0.40%) |
Jun 17, 2021 | 243.84 | 264.33 | 243.84 | 263.18 | 1,248,788 | +15.62(+6.31%) |
Jun 16, 2021 | 238.10 | 250.77 | 238.10 | 247.56 | 856,261 | +8.71(+3.65%) |
Jun 15, 2021 | 241.19 | 242.38 | 233.34 | 238.85 | 607,828 | -4.02(-1.66%) |
Jun 14, 2021 | 244.93 | 248.21 | 240.94 | 242.87 | 650,383 | -0.30(-0.12%) |
Jun 11, 2021 | 241.47 | 244.44 | 238.81 | 243.17 | 414,255 | +3.48(+1.45%) |
Jun 10, 2021 | 235.00 | 240.97 | 234.00 | 239.69 | 445,887 | +4.45(+1.89%) |
Jun 09, 2021 | 241.00 | 245.61 | 234.77 | 235.24 | 601,428 | -3.46(-1.45%) |
Jun 08, 2021 | 237.64 | 245.83 | 234.22 | 238.70 | 670,841 | +5.43(+2.33%) |
Jun 07, 2021 | 238.18 | 239.62 | 230.15 | 233.27 | 1,208,370 | -8.57(-3.54%) |
Jun 04, 2021 | 240.99 | 246.12 | 239.72 | 241.84 | 296,532 | +3.35(+1.40%) |
Jun 03, 2021 | 243.90 | 245.66 | 237.72 | 238.49 | 666,952 | -8.99(-3.63%) |
Jun 02, 2021 | 248.84 | 250.00 | 245.00 | 247.48 | 458,284 | -0.99(-0.40%) |
Jun 01, 2021 | 260.89 | 263.09 | 247.82 | 248.47 | 1,105,156 | -9.54(-3.70%) |
May 28, 2021 | 258.89 | 263.39 | 256.43 | 258.01 | 417,233 | +1.45(+0.57%) |
May 27, 2021 | 259.46 | 262.47 | 255.40 | 256.56 | 739,856 | -2.49(-0.96%) |
May 26, 2021 | 252.43 | 260.50 | 252.02 | 259.05 | 604,929 | +7.30(+2.90%) |
May 25, 2021 | 256.99 | 257.87 | 247.01 | 251.75 | 627,753 | -3.02(-1.19%) |
May 24, 2021 | 255.60 | 258.89 | 249.42 | 254.77 | 804,105 | +2.46(+0.97%) |
May 21, 2021 | 252.00 | 256.51 | 246.47 | 252.31 | 1,094,968 | +2.79(+1.12%) |
May 20, 2021 | 241.90 | 251.91 | 238.31 | 249.52 | 1,371,015 | +16.03(+6.87%) |
May 19, 2021 | 215.60 | 234.76 | 215.48 | 233.49 | 1,215,679 | +11.77(+5.31%) |
May 18, 2021 | 220.16 | 227.16 | 215.18 | 221.72 | 883,193 | +3.71(+1.70%) |
May 17, 2021 | 215.60 | 218.69 | 211.21 | 218.01 | 557,504 | -0.86(-0.39%) |
May 14, 2021 | 208.87 | 220.54 | 207.00 | 218.87 | 756,770 | +14.86(+7.28%) |
May 13, 2021 | 209.25 | 213.43 | 199.33 | 204.01 | 964,125 | -4.23(-2.03%) |
May 12, 2021 | 211.82 | 217.26 | 207.72 | 208.24 | 922,836 | -9.70(-4.45%) |
May 11, 2021 | 201.60 | 221.63 | 200.45 | 217.94 | 1,552,932 | +4.60(+2.16%) |
May 10, 2021 | 222.61 | 223.74 | 211.00 | 213.34 | 915,930 | -7.06(-3.20%) |
May 07, 2021 | 218.40 | 224.88 | 215.65 | 220.40 | 957,636 | +6.27(+2.93%) |
May 06, 2021 | 217.23 | 219.73 | 208.61 | 214.13 | 1,396,984 | -5.10(-2.33%) |
May 05, 2021 | 223.17 | 228.45 | 215.41 | 219.23 | 1,713,098 | +0.66(+0.30%) |
May 04, 2021 | 241.03 | 241.80 | 212.18 | 218.57 | 4,428,368 | -41.49(-15.95%) |
May 03, 2021 | 266.31 | 267.49 | 257.21 | 260.06 | 1,066,880 | -3.48(-1.32%) |
Apr 30, 2021 | 270.88 | 273.45 | 260.79 | 263.54 | 695,000 | -12.22(-4.43%) |
Apr 29, 2021 | 283.65 | 285.05 | 269.50 | 275.76 | 795,274 | -6.74(-2.39%) |
Apr 28, 2021 | 278.60 | 286.99 | 270.72 | 282.50 | 1,015,359 | -7.64(-2.63%) |
Apr 27, 2021 | 289.90 | 295.35 | 286.71 | 290.14 | 595,893 | +0.59(+0.20%) |
Apr 26, 2021 | 283.27 | 289.89 | 275.71 | 289.55 | 1,026,215 | +10.12(+3.62%) |
Apr 23, 2021 | 277.51 | 284.98 | 272.78 | 279.43 | 772,800 | +4.73(+1.72%) |
Apr 22, 2021 | 267.57 | 279.44 | 266.06 | 274.70 | 1,373,159 | +19.61(+7.69%) |
Apr 21, 2021 | 240.69 | 256.99 | 239.20 | 255.09 | 811,598 | +11.22(+4.60%) |
Apr 20, 2021 | 243.03 | 249.12 | 237.31 | 243.87 | 712,445 | -0.99(-0.40%) |
Apr 19, 2021 | 257.00 | 261.75 | 241.40 | 244.86 | 807,697 | -13.85(-5.35%) |
Apr 16, 2021 | 256.97 | 262.63 | 256.58 | 258.71 | 1,489,600 | +2.69(+1.05%) |
Apr 15, 2021 | 271.40 | 271.40 | 252.60 | 256.02 | 706,415 | -10.19(-3.83%) |
Apr 14, 2021 | 271.00 | 278.71 | 264.39 | 266.21 | 732,080 | -3.23(-1.20%) |
Apr 13, 2021 | 264.42 | 270.08 | 262.20 | 269.44 | 612,986 | +6.24(+2.37%) |
Apr 12, 2021 | 258.69 | 263.70 | 253.95 | 263.20 | 495,369 | -0.75(-0.28%) |
Apr 09, 2021 | 261.01 | 267.25 | 256.26 | 263.95 | 481,600 | +1.86(+0.71%) |
Apr 08, 2021 | 264.40 | 268.92 | 261.01 | 262.09 | 542,931 | -0.36(-0.14%) |
Apr 07, 2021 | 276.14 | 276.61 | 258.52 | 262.45 | 810,612 | -14.80(-5.34%) |
Apr 06, 2021 | 273.30 | 282.00 | 270.87 | 277.25 | 629,244 | +8.28(+3.08%) |
Apr 05, 2021 | 286.71 | 287.67 | 265.44 | 268.97 | 787,701 | -14.42(-5.09%) |