Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 263.86 | 264.51 | 262.80 | 264.06 | 22,214,642 | -0.49(-0.18%) |
Jun 29, 2021 | 262.07 | 264.79 | 261.22 | 264.55 | 20,445,666 | +2.61(+1.00%) |
Jun 28, 2021 | 259.46 | 262.11 | 259.20 | 261.94 | 20,092,972 | +3.61(+1.40%) |
Jun 25, 2021 | 259.51 | 260.50 | 258.08 | 258.33 | 26,274,464 | -1.63(-0.63%) |
Jun 24, 2021 | 259.44 | 261.09 | 258.77 | 259.96 | 22,024,928 | +1.38(+0.53%) |
Jun 23, 2021 | 259.28 | 260.10 | 257.75 | 258.58 | 20,021,278 | -0.23(-0.09%) |
Jun 22, 2021 | 256.09 | 259.08 | 255.87 | 258.81 | 25,327,508 | +2.81(+1.10%) |
Jun 21, 2021 | 253.26 | 256.87 | 251.41 | 256.00 | 27,374,190 | +3.12(+1.23%) |
Jun 18, 2021 | 253.08 | 255.68 | 252.22 | 252.88 | 38,165,556 | -1.43(-0.56%) |
Jun 17, 2021 | 249.61 | 255.14 | 249.55 | 254.31 | 28,273,950 | +3.38(+1.35%) |
Jun 16, 2021 | 252.85 | 254.00 | 248.00 | 250.93 | 27,909,592 | -0.91(-0.36%) |
Jun 15, 2021 | 253.21 | 253.43 | 251.18 | 251.84 | 18,496,106 | -1.49(-0.59%) |
Jun 14, 2021 | 251.39 | 253.39 | 250.32 | 253.33 | 19,640,396 | +1.95(+0.78%) |
Jun 11, 2021 | 251.47 | 251.96 | 250.13 | 251.38 | 19,492,294 | +0.63(+0.25%) |
Jun 10, 2021 | 247.87 | 250.96 | 247.27 | 250.75 | 25,191,858 | +3.56(+1.44%) |
Jun 09, 2021 | 247.40 | 249.08 | 246.82 | 247.19 | 18,397,984 | +0.99(+0.40%) |
Jun 08, 2021 | 248.72 | 249.55 | 246.14 | 246.19 | 23,033,018 | -1.21(-0.49%) |
Jun 07, 2021 | 243.67 | 247.68 | 243.50 | 247.40 | 23,660,776 | +2.94(+1.20%) |
Jun 04, 2021 | 241.51 | 245.30 | 241.26 | 244.46 | 25,935,974 | +4.95(+2.07%) |
Jun 03, 2021 | 239.03 | 240.12 | 236.87 | 239.51 | 26,370,254 | -1.55(-0.64%) |
Jun 02, 2021 | 241.87 | 242.98 | 239.63 | 241.06 | 19,898,786 | -0.10(-0.04%) |
Jun 01, 2021 | 244.89 | 244.95 | 240.73 | 241.16 | 23,810,840 | -2.22(-0.91%) |
May 28, 2021 | 244.66 | 245.72 | 243.26 | 243.38 | 18,748,332 | +0.36(+0.15%) |
May 27, 2021 | 244.83 | 245.13 | 242.99 | 243.02 | 25,101,116 | -2.12(-0.87%) |
May 26, 2021 | 245.08 | 246.56 | 244.42 | 245.14 | 18,228,228 | -0.22(-0.09%) |
May 25, 2021 | 245.41 | 246.37 | 244.49 | 245.37 | 18,154,252 | +0.92(+0.37%) |
May 24, 2021 | 241.54 | 244.82 | 241.26 | 244.45 | 21,963,504 | +5.45(+2.28%) |
May 21, 2021 | 241.32 | 242.06 | 238.56 | 239.00 | 22,444,466 | -1.26(-0.52%) |
May 20, 2021 | 237.80 | 241.69 | 237.71 | 240.26 | 22,362,096 | +3.35(+1.42%) |
May 19, 2021 | 233.27 | 237.09 | 232.58 | 236.91 | 26,401,064 | +0.51(+0.21%) |
May 18, 2021 | 239.50 | 239.64 | 236.22 | 236.40 | 20,724,022 | -2.04(-0.86%) |
May 17, 2021 | 239.77 | 239.81 | 236.83 | 238.44 | 25,658,400 | -2.89(-1.20%) |
May 14, 2021 | 238.82 | 242.33 | 238.78 | 241.33 | 24,576,798 | +4.98(+2.11%) |
May 13, 2021 | 235.15 | 238.85 | 234.78 | 236.35 | 30,441,080 | +3.92(+1.69%) |
May 12, 2021 | 235.50 | 237.66 | 231.53 | 232.43 | 37,941,384 | -7.03(-2.94%) |
May 11, 2021 | 237.83 | 239.82 | 235.90 | 239.46 | 34,597,292 | -0.92(-0.38%) |
May 10, 2021 | 243.97 | 244.81 | 240.33 | 240.39 | 30,138,756 | -5.13(-2.09%) |
May 07, 2021 | 245.22 | 247.31 | 244.27 | 245.52 | 27,799,908 | +2.65(+1.09%) |
May 06, 2021 | 239.68 | 242.99 | 237.96 | 242.87 | 27,234,094 | +3.17(+1.32%) |
May 05, 2021 | 242.21 | 242.64 | 239.06 | 239.69 | 22,514,878 | -1.28(-0.53%) |
May 04, 2021 | 244.07 | 244.31 | 239.00 | 240.98 | 33,663,644 | -3.96(-1.62%) |
May 03, 2021 | 246.44 | 247.36 | 244.22 | 244.94 | 20,173,190 | -0.31(-0.13%) |
Apr 30, 2021 | 242.88 | 246.12 | 242.74 | 245.25 | 31,819,616 | -0.32(-0.13%) |
Apr 29, 2021 | 248.44 | 249.06 | 242.16 | 245.57 | 41,721,564 | -1.99(-0.81%) |
Apr 28, 2021 | 249.04 | 249.49 | 246.00 | 247.56 | 48,196,900 | -7.21(-2.83%) |
Apr 27, 2021 | 254.39 | 255.96 | 252.97 | 254.77 | 31,767,496 | +0.41(+0.16%) |
Apr 26, 2021 | 254.47 | 255.22 | 253.02 | 254.36 | 20,311,042 | +0.39(+0.15%) |
Apr 23, 2021 | 250.79 | 254.32 | 250.20 | 253.97 | 22,106,844 | +3.87(+1.55%) |
Apr 22, 2021 | 253.06 | 254.59 | 248.61 | 250.10 | 26,325,460 | -3.32(-1.31%) |
Apr 21, 2021 | 251.82 | 253.51 | 250.18 | 253.42 | 24,693,272 | +2.26(+0.90%) |
Apr 20, 2021 | 250.73 | 253.05 | 249.78 | 251.16 | 20,273,360 | -0.47(-0.19%) |
Apr 19, 2021 | 253.04 | 254.29 | 250.73 | 251.63 | 23,857,184 | -1.95(-0.77%) |
Apr 16, 2021 | 252.34 | 253.83 | 250.52 | 253.57 | 25,581,656 | +1.21(+0.48%) |
Apr 15, 2021 | 250.84 | 252.78 | 250.65 | 252.37 | 26,349,072 | +3.80(+1.53%) |
Apr 14, 2021 | 250.40 | 251.72 | 248.15 | 248.56 | 23,717,906 | -2.82(-1.12%) |
Apr 13, 2021 | 250.19 | 252.07 | 249.77 | 251.38 | 24,500,762 | +2.51(+1.01%) |
Apr 12, 2021 | 247.71 | 250.59 | 247.62 | 248.88 | 27,909,452 | +0.06(+0.02%) |
Apr 09, 2021 | 245.92 | 248.95 | 245.50 | 248.82 | 25,014,362 | +2.53(+1.03%) |
Apr 08, 2021 | 245.82 | 247.15 | 245.07 | 246.29 | 24,282,056 | +3.26(+1.34%) |
Apr 07, 2021 | 241.00 | 244.03 | 240.40 | 243.03 | 23,355,424 | +1.98(+0.82%) |
Apr 06, 2021 | 240.80 | 242.54 | 240.09 | 241.05 | 23,575,278 | -1.18(-0.49%) |
Apr 05, 2021 | 236.09 | 243.09 | 236.03 | 242.22 | 37,941,688 | +6.53(+2.77%) |