Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 248.08 | 248.79 | 243.34 | 243.80 | 6,648,628 | -5.07(-2.04%) |
Jun 29, 2021 | 247.84 | 251.91 | 246.14 | 248.87 | 6,185,414 | +2.27(+0.92%) |
Jun 28, 2021 | 241.70 | 247.73 | 241.70 | 246.60 | 7,366,266 | +6.66(+2.78%) |
Jun 25, 2021 | 243.19 | 244.87 | 237.15 | 239.94 | 7,614,864 | -4.21(-1.72%) |
Jun 24, 2021 | 244.30 | 248.90 | 243.01 | 244.15 | 8,159,771 | +5.45(+2.28%) |
Jun 23, 2021 | 236.90 | 243.00 | 236.86 | 238.70 | 8,561,362 | +2.73(+1.16%) |
Jun 22, 2021 | 232.89 | 236.28 | 229.81 | 235.97 | 6,746,693 | +2.08(+0.89%) |
Jun 21, 2021 | 234.91 | 235.66 | 228.86 | 233.89 | 6,623,692 | -3.16(-1.33%) |
Jun 18, 2021 | 235.03 | 239.96 | 233.00 | 237.05 | 8,526,850 | +0.92(+0.39%) |
Jun 17, 2021 | 224.00 | 237.84 | 223.59 | 236.13 | 10,821,188 | +11.02(+4.90%) |
Jun 16, 2021 | 226.15 | 229.12 | 220.11 | 225.11 | 9,140,658 | -2.64(-1.16%) |
Jun 15, 2021 | 231.15 | 233.21 | 226.00 | 227.75 | 9,431,107 | -3.20(-1.39%) |
Jun 14, 2021 | 223.05 | 231.45 | 221.64 | 230.95 | 11,580,760 | +11.61(+5.29%) |
Jun 11, 2021 | 218.10 | 222.79 | 218.00 | 219.34 | 7,533,168 | +2.20(+1.01%) |
Jun 10, 2021 | 211.01 | 217.63 | 209.80 | 217.14 | 7,573,006 | +6.93(+3.30%) |
Jun 09, 2021 | 216.93 | 217.95 | 210.06 | 210.21 | 6,808,560 | -3.91(-1.83%) |
Jun 08, 2021 | 218.00 | 221.41 | 212.21 | 214.12 | 6,070,798 | -2.83(-1.30%) |
Jun 07, 2021 | 214.89 | 217.31 | 211.65 | 216.95 | 5,766,438 | +3.26(+1.53%) |
Jun 04, 2021 | 212.51 | 218.28 | 211.74 | 213.69 | 8,988,579 | +2.26(+1.07%) |
Jun 03, 2021 | 218.87 | 219.94 | 211.25 | 211.43 | 7,242,159 | -8.98(-4.07%) |
Jun 02, 2021 | 221.33 | 224.88 | 219.49 | 220.41 | 7,144,975 | -1.54(-0.69%) |
Jun 01, 2021 | 223.13 | 227.06 | 218.58 | 221.95 | 6,898,150 | -0.57(-0.26%) |
May 28, 2021 | 221.88 | 225.90 | 221.65 | 222.52 | 6,809,649 | +1.62(+0.73%) |
May 27, 2021 | 222.38 | 223.39 | 217.66 | 220.90 | 8,553,143 | -1.44(-0.65%) |
May 26, 2021 | 218.04 | 223.83 | 215.90 | 222.34 | 11,919,926 | +6.14(+2.84%) |
May 25, 2021 | 212.07 | 219.09 | 211.77 | 216.20 | 14,772,483 | +5.25(+2.49%) |
May 24, 2021 | 202.17 | 212.80 | 197.30 | 210.95 | 13,220,566 | +10.94(+5.47%) |
May 21, 2021 | 207.00 | 208.85 | 199.62 | 200.01 | 9,250,423 | -4.90(-2.39%) |
May 20, 2021 | 202.59 | 206.69 | 202.20 | 204.91 | 8,321,547 | +4.80(+2.40%) |
May 19, 2021 | 193.80 | 200.85 | 192.21 | 200.11 | 16,398,879 | -3.05(-1.50%) |
May 18, 2021 | 202.50 | 209.73 | 199.73 | 203.16 | 10,082,151 | +0.24(+0.12%) |
May 17, 2021 | 205.00 | 205.00 | 195.55 | 202.92 | 12,123,531 | -4.93(-2.37%) |
May 14, 2021 | 200.28 | 208.30 | 198.17 | 207.85 | 11,497,777 | +10.72(+5.44%) |
May 13, 2021 | 208.54 | 211.50 | 192.29 | 197.13 | 21,408,752 | -9.54(-4.62%) |
May 12, 2021 | 215.30 | 218.76 | 205.60 | 206.67 | 11,712,612 | -13.98(-6.34%) |
May 11, 2021 | 205.89 | 221.78 | 205.69 | 220.65 | 13,668,182 | +4.22(+1.95%) |
May 10, 2021 | 229.62 | 230.00 | 216.01 | 216.43 | 13,245,139 | -16.92(-7.25%) |
May 07, 2021 | 240.09 | 241.70 | 231.18 | 233.35 | 14,836,444 | +9.39(+4.19%) |
May 06, 2021 | 235.21 | 235.35 | 216.70 | 223.96 | 14,724,588 | -7.91(-3.41%) |
May 05, 2021 | 237.50 | 240.20 | 229.80 | 231.87 | 6,658,813 | +0.68(+0.29%) |
May 04, 2021 | 238.83 | 240.19 | 228.62 | 231.19 | 9,117,000 | -12.49(-5.13%) |
May 03, 2021 | 246.60 | 249.42 | 241.79 | 243.68 | 5,263,997 | -1.14(-0.47%) |
Apr 30, 2021 | 244.05 | 249.96 | 243.39 | 244.82 | 6,188,200 | -2.94(-1.19%) |
Apr 29, 2021 | 257.36 | 259.88 | 245.01 | 247.76 | 6,576,938 | -6.44(-2.53%) |
Apr 28, 2021 | 253.00 | 258.97 | 249.40 | 254.20 | 6,138,454 | +0.41(+0.16%) |
Apr 27, 2021 | 256.96 | 260.81 | 253.40 | 253.79 | 6,789,000 | -1.98(-0.77%) |
Apr 26, 2021 | 248.27 | 256.97 | 246.30 | 255.77 | 8,505,563 | +9.34(+3.79%) |
Apr 23, 2021 | 243.39 | 247.57 | 240.34 | 246.43 | 8,467,300 | +1.32(+0.54%) |
Apr 22, 2021 | 246.46 | 255.80 | 242.71 | 245.11 | 12,722,586 | -0.14(-0.06%) |
Apr 21, 2021 | 243.11 | 251.48 | 240.34 | 245.25 | 9,960,495 | -0.25(-0.10%) |
Apr 20, 2021 | 247.59 | 253.00 | 243.68 | 245.50 | 12,575,500 | +0.17(+0.07%) |
Apr 19, 2021 | 250.22 | 253.30 | 242.58 | 245.33 | 10,729,018 | -10.77(-4.21%) |
Apr 16, 2021 | 263.07 | 263.44 | 254.67 | 256.10 | 8,549,200 | -6.98(-2.65%) |
Apr 15, 2021 | 262.85 | 268.41 | 260.74 | 263.08 | 8,937,627 | +4.68(+1.81%) |
Apr 14, 2021 | 274.13 | 278.13 | 256.58 | 258.40 | 12,477,418 | -14.83(-5.43%) |
Apr 13, 2021 | 267.48 | 275.45 | 266.90 | 273.23 | 10,547,619 | +8.03(+3.03%) |
Apr 12, 2021 | 258.19 | 266.96 | 255.85 | 265.20 | 9,032,704 | +3.55(+1.36%) |
Apr 09, 2021 | 255.89 | 265.30 | 253.68 | 261.65 | 14,969,000 | +3.28(+1.27%) |
Apr 08, 2021 | 248.83 | 258.59 | 248.82 | 258.37 | 15,708,055 | +13.25(+5.41%) |
Apr 07, 2021 | 237.51 | 249.90 | 236.00 | 245.12 | 17,001,466 | +8.62(+3.64%) |
Apr 06, 2021 | 230.49 | 238.50 | 228.08 | 236.50 | 8,759,900 | +6.55(+2.85%) |
Apr 05, 2021 | 231.62 | 233.32 | 224.10 | 229.95 | 7,527,688 | +0.44(+0.19%) |