Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 263.86 | 264.52 | 262.81 | 264.07 | 22,214,156 | -0.49(-0.18%) |
Jun 29, 2021 | 262.08 | 264.80 | 261.22 | 264.56 | 20,445,220 | +2.61(+1.00%) |
Jun 28, 2021 | 259.47 | 262.12 | 259.20 | 261.94 | 20,092,534 | +3.61(+1.40%) |
Jun 25, 2021 | 259.52 | 260.51 | 258.08 | 258.34 | 26,273,890 | -1.63(-0.63%) |
Jun 24, 2021 | 259.45 | 261.10 | 258.77 | 259.96 | 22,024,448 | +1.38(+0.53%) |
Jun 23, 2021 | 259.28 | 260.10 | 257.76 | 258.58 | 20,020,842 | -0.23(-0.09%) |
Jun 22, 2021 | 256.09 | 259.09 | 255.88 | 258.81 | 25,326,954 | +2.81(+1.10%) |
Jun 21, 2021 | 253.27 | 256.87 | 251.41 | 256.01 | 27,373,592 | +3.12(+1.23%) |
Jun 18, 2021 | 253.08 | 255.69 | 252.22 | 252.89 | 38,164,724 | -1.43(-0.56%) |
Jun 17, 2021 | 249.61 | 255.15 | 249.55 | 254.32 | 28,273,334 | +3.38(+1.35%) |
Jun 16, 2021 | 252.86 | 254.01 | 248.00 | 250.94 | 27,908,982 | -0.91(-0.36%) |
Jun 15, 2021 | 253.22 | 253.43 | 251.18 | 251.84 | 18,495,702 | -1.49(-0.59%) |
Jun 14, 2021 | 251.40 | 253.39 | 250.32 | 253.34 | 19,639,968 | +1.95(+0.78%) |
Jun 11, 2021 | 251.47 | 251.97 | 250.14 | 251.39 | 19,491,870 | +0.63(+0.25%) |
Jun 10, 2021 | 247.88 | 250.97 | 247.27 | 250.75 | 25,191,308 | +3.56(+1.44%) |
Jun 09, 2021 | 247.41 | 249.09 | 246.82 | 247.19 | 18,397,584 | +1.00(+0.40%) |
Jun 08, 2021 | 248.72 | 249.55 | 246.14 | 246.20 | 23,032,516 | -1.21(-0.49%) |
Jun 07, 2021 | 243.68 | 247.68 | 243.51 | 247.41 | 23,660,258 | +2.94(+1.20%) |
Jun 04, 2021 | 241.51 | 245.30 | 241.27 | 244.47 | 25,935,408 | +4.95(+2.07%) |
Jun 03, 2021 | 239.04 | 240.13 | 236.87 | 239.51 | 26,369,678 | -1.55(-0.64%) |
Jun 02, 2021 | 241.87 | 242.98 | 239.64 | 241.06 | 19,898,352 | -0.10(-0.04%) |
Jun 01, 2021 | 244.89 | 244.95 | 240.73 | 241.16 | 23,810,320 | -2.22(-0.91%) |
May 28, 2021 | 244.66 | 245.72 | 243.27 | 243.38 | 18,747,922 | +0.36(+0.15%) |
May 27, 2021 | 244.84 | 245.14 | 242.99 | 243.02 | 25,100,568 | -2.12(-0.87%) |
May 26, 2021 | 245.09 | 246.56 | 244.43 | 245.15 | 18,227,830 | -0.23(-0.09%) |
May 25, 2021 | 245.42 | 246.38 | 244.49 | 245.37 | 18,153,856 | +0.92(+0.38%) |
May 24, 2021 | 241.54 | 244.83 | 241.27 | 244.46 | 21,963,026 | +5.45(+2.28%) |
May 21, 2021 | 241.33 | 242.07 | 238.57 | 239.01 | 22,443,976 | -1.26(-0.52%) |
May 20, 2021 | 237.81 | 241.70 | 237.71 | 240.26 | 22,361,608 | +3.35(+1.42%) |
May 19, 2021 | 233.28 | 237.10 | 232.58 | 236.91 | 26,400,486 | +0.51(+0.21%) |
May 18, 2021 | 239.51 | 239.64 | 236.23 | 236.40 | 20,723,570 | -2.04(-0.86%) |
May 17, 2021 | 239.78 | 239.82 | 236.83 | 238.45 | 25,657,838 | -2.89(-1.20%) |
May 14, 2021 | 238.82 | 242.34 | 238.79 | 241.33 | 24,576,260 | +4.98(+2.11%) |
May 13, 2021 | 235.16 | 238.85 | 234.79 | 236.35 | 30,440,414 | +3.92(+1.69%) |
May 12, 2021 | 235.51 | 237.67 | 231.53 | 232.44 | 37,940,552 | -7.03(-2.94%) |
May 11, 2021 | 237.83 | 239.83 | 235.91 | 239.47 | 34,596,536 | -0.92(-0.38%) |
May 10, 2021 | 243.98 | 244.82 | 240.33 | 240.39 | 30,138,096 | -5.14(-2.09%) |
May 07, 2021 | 245.22 | 247.32 | 244.27 | 245.53 | 27,799,298 | +2.66(+1.09%) |
May 06, 2021 | 239.68 | 243.00 | 237.97 | 242.87 | 27,233,500 | +3.17(+1.32%) |
May 05, 2021 | 242.22 | 242.65 | 239.07 | 239.70 | 22,514,384 | -1.28(-0.53%) |
May 04, 2021 | 244.08 | 244.31 | 239.01 | 240.98 | 33,662,908 | -3.96(-1.62%) |
May 03, 2021 | 246.44 | 247.36 | 244.22 | 244.94 | 20,172,748 | -0.31(-0.13%) |
Apr 30, 2021 | 242.88 | 246.13 | 242.75 | 245.25 | 31,818,920 | -0.32(-0.13%) |
Apr 29, 2021 | 248.44 | 249.07 | 242.16 | 245.57 | 41,720,652 | -1.99(-0.81%) |
Apr 28, 2021 | 249.04 | 249.49 | 246.00 | 247.57 | 48,195,848 | -7.21(-2.83%) |
Apr 27, 2021 | 254.40 | 255.96 | 252.98 | 254.78 | 31,766,800 | +0.41(+0.16%) |
Apr 26, 2021 | 254.47 | 255.22 | 253.02 | 254.37 | 20,310,596 | +0.39(+0.15%) |
Apr 23, 2021 | 250.80 | 254.33 | 250.20 | 253.98 | 22,106,360 | +3.87(+1.55%) |
Apr 22, 2021 | 253.06 | 254.59 | 248.62 | 250.11 | 26,324,884 | -3.32(-1.31%) |
Apr 21, 2021 | 251.83 | 253.52 | 250.19 | 253.42 | 24,692,732 | +2.26(+0.90%) |
Apr 20, 2021 | 250.74 | 253.05 | 249.79 | 251.17 | 20,272,916 | -0.47(-0.19%) |
Apr 19, 2021 | 253.04 | 254.30 | 250.74 | 251.63 | 23,856,662 | -1.95(-0.77%) |
Apr 16, 2021 | 252.34 | 253.83 | 250.53 | 253.58 | 25,581,098 | +1.21(+0.48%) |
Apr 15, 2021 | 250.85 | 252.79 | 250.65 | 252.37 | 26,348,496 | +3.80(+1.53%) |
Apr 14, 2021 | 250.41 | 251.72 | 248.15 | 248.57 | 23,717,388 | -2.82(-1.12%) |
Apr 13, 2021 | 250.19 | 252.07 | 249.78 | 251.39 | 24,500,226 | +2.51(+1.01%) |
Apr 12, 2021 | 247.71 | 250.59 | 247.63 | 248.88 | 27,908,842 | +0.06(+0.02%) |
Apr 09, 2021 | 245.93 | 248.96 | 245.51 | 248.82 | 25,013,814 | +2.53(+1.03%) |
Apr 08, 2021 | 245.83 | 247.16 | 245.08 | 246.29 | 24,281,524 | +3.26(+1.34%) |
Apr 07, 2021 | 241.00 | 244.04 | 240.40 | 243.04 | 23,354,912 | +1.98(+0.82%) |
Apr 06, 2021 | 240.81 | 242.55 | 240.10 | 241.05 | 23,574,762 | -1.18(-0.49%) |
Apr 05, 2021 | 236.09 | 243.09 | 236.03 | 242.23 | 37,940,856 | +6.54(+2.77%) |