Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 245.66 | 246.18 | 245.57 | 245.79 | 72,562 | -0.10(-0.04%) |
Jun 29, 2021 | 246.29 | 246.44 | 245.53 | 245.89 | 57,186 | +0.00(+0.00%) |
Jun 28, 2021 | 246.11 | 246.11 | 244.87 | 245.89 | 751,473 | +0.45(+0.18%) |
Jun 25, 2021 | 245.34 | 245.75 | 245.00 | 245.44 | 349,071 | +0.83(+0.34%) |
Jun 24, 2021 | 244.16 | 244.83 | 244.08 | 244.61 | 65,435 | +1.67(+0.69%) |
Jun 23, 2021 | 243.42 | 243.81 | 242.94 | 242.94 | 83,747 | -0.20(-0.08%) |
Jun 22, 2021 | 241.99 | 243.60 | 241.46 | 243.14 | 62,405 | +1.36(+0.56%) |
Jun 21, 2021 | 239.54 | 241.82 | 239.01 | 241.78 | 113,806 | +3.38(+1.42%) |
Jun 18, 2021 | 239.76 | 240.05 | 238.28 | 238.40 | 79,749 | -3.21(-1.33%) |
Jun 17, 2021 | 241.56 | 242.10 | 240.06 | 241.60 | 68,640 | -0.18(-0.08%) |
Jun 16, 2021 | 243.27 | 243.27 | 240.47 | 241.79 | 86,224 | -1.25(-0.51%) |
Jun 15, 2021 | 243.73 | 243.73 | 242.35 | 243.03 | 73,702 | -0.60(-0.24%) |
Jun 14, 2021 | 243.38 | 243.63 | 242.51 | 243.63 | 101,150 | +0.46(+0.19%) |
Jun 11, 2021 | 242.91 | 243.19 | 242.29 | 243.17 | 121,188 | +0.68(+0.28%) |
Jun 10, 2021 | 242.33 | 243.06 | 241.57 | 242.49 | 62,253 | +0.97(+0.40%) |
Jun 09, 2021 | 242.59 | 242.59 | 241.42 | 241.52 | 139,455 | -0.57(-0.23%) |
Jun 08, 2021 | 242.35 | 242.42 | 240.82 | 242.09 | 122,941 | +0.39(+0.16%) |
Jun 07, 2021 | 241.54 | 241.78 | 241.19 | 241.69 | 48,327 | +0.15(+0.06%) |
Jun 04, 2021 | 240.60 | 241.68 | 240.57 | 241.54 | 69,757 | +2.26(+0.94%) |
Jun 03, 2021 | 239.22 | 240.05 | 238.30 | 239.28 | 148,699 | -1.29(-0.54%) |
Jun 02, 2021 | 240.76 | 240.92 | 240.08 | 240.57 | 62,125 | +0.41(+0.17%) |
Jun 01, 2021 | 241.68 | 241.68 | 239.98 | 240.16 | 66,861 | +0.07(+0.03%) |
May 28, 2021 | 240.76 | 240.89 | 240.09 | 240.09 | 622,678 | +0.26(+0.11%) |
May 27, 2021 | 240.06 | 240.40 | 239.76 | 239.83 | 88,535 | +0.44(+0.18%) |
May 26, 2021 | 238.94 | 239.60 | 238.65 | 239.39 | 103,050 | +0.81(+0.34%) |
May 25, 2021 | 239.86 | 240.19 | 238.22 | 238.59 | 37,545 | -0.62(-0.26%) |
May 24, 2021 | 238.38 | 239.86 | 238.23 | 239.21 | 50,460 | +2.29(+0.97%) |
May 21, 2021 | 238.25 | 238.68 | 236.81 | 236.92 | 73,745 | -0.02(-0.01%) |
May 20, 2021 | 234.81 | 237.65 | 234.81 | 236.94 | 57,282 | +2.52(+1.08%) |
May 19, 2021 | 232.03 | 234.50 | 231.40 | 234.42 | 142,963 | -0.81(-0.35%) |
May 18, 2021 | 237.22 | 237.44 | 235.08 | 235.23 | 93,761 | -1.72(-0.73%) |
May 17, 2021 | 236.81 | 237.50 | 235.75 | 236.96 | 193,493 | -0.64(-0.27%) |
May 14, 2021 | 235.45 | 238.03 | 235.45 | 237.60 | 101,069 | +3.96(+1.69%) |
May 13, 2021 | 231.86 | 234.75 | 231.86 | 233.64 | 264,553 | +2.56(+1.11%) |
May 12, 2021 | 234.51 | 235.42 | 230.69 | 231.08 | 110,831 | -5.26(-2.23%) |
May 11, 2021 | 234.82 | 236.81 | 233.85 | 236.35 | 123,328 | -1.94(-0.81%) |
May 10, 2021 | 241.27 | 241.27 | 238.24 | 238.28 | 74,757 | -2.68(-1.11%) |
May 07, 2021 | 239.38 | 241.34 | 239.32 | 240.97 | 63,720 | +1.97(+0.83%) |
May 06, 2021 | 237.64 | 239.12 | 236.31 | 238.99 | 94,182 | +1.29(+0.54%) |
May 05, 2021 | 238.85 | 238.91 | 237.28 | 237.70 | 401,361 | -0.09(-0.04%) |
May 04, 2021 | 238.30 | 238.38 | 235.59 | 237.78 | 169,971 | -1.76(-0.74%) |
May 03, 2021 | 240.65 | 240.65 | 239.37 | 239.55 | 57,555 | +0.19(+0.08%) |
Apr 30, 2021 | 239.35 | 240.06 | 238.73 | 239.35 | 131,258 | -1.52(-0.63%) |
Apr 29, 2021 | 241.54 | 241.59 | 238.99 | 240.88 | 115,614 | +1.00(+0.42%) |
Apr 28, 2021 | 239.99 | 240.67 | 239.62 | 239.88 | 88,161 | -0.11(-0.04%) |
Apr 27, 2021 | 240.25 | 240.28 | 239.59 | 239.99 | 62,272 | -0.03(-0.01%) |
Apr 26, 2021 | 239.72 | 240.37 | 239.67 | 240.02 | 94,667 | +0.85(+0.36%) |
Apr 23, 2021 | 236.97 | 239.99 | 236.94 | 239.16 | 34,118 | +2.75(+1.16%) |
Apr 22, 2021 | 238.27 | 239.15 | 235.83 | 236.41 | 91,712 | -1.95(-0.82%) |
Apr 21, 2021 | 235.45 | 238.37 | 235.36 | 238.37 | 243,819 | +2.61(+1.11%) |
Apr 20, 2021 | 237.01 | 237.53 | 234.81 | 235.76 | 130,929 | -2.05(-0.86%) |
Apr 19, 2021 | 238.90 | 239.00 | 237.02 | 237.81 | 80,603 | -1.58(-0.66%) |
Apr 16, 2021 | 239.54 | 239.61 | 238.36 | 239.39 | 122,493 | +0.89(+0.37%) |
Apr 15, 2021 | 237.36 | 238.70 | 237.36 | 238.50 | 99,163 | +2.45(+1.04%) |
Apr 14, 2021 | 236.68 | 237.73 | 235.82 | 236.05 | 178,841 | -0.59(-0.25%) |
Apr 13, 2021 | 235.82 | 237.13 | 235.77 | 236.64 | 155,361 | +0.77(+0.33%) |
Apr 12, 2021 | 235.70 | 236.07 | 235.02 | 235.88 | 144,639 | +0.12(+0.05%) |
Apr 09, 2021 | 234.30 | 235.88 | 234.11 | 235.75 | 155,047 | +1.48(+0.63%) |
Apr 08, 2021 | 233.96 | 234.31 | 233.47 | 234.28 | 49,448 | +1.32(+0.57%) |
Apr 07, 2021 | 233.07 | 233.44 | 232.47 | 232.95 | 57,936 | -0.16(-0.07%) |
Apr 06, 2021 | 232.94 | 233.88 | 232.77 | 233.12 | 128,008 | -0.08(-0.03%) |
Apr 05, 2021 | 231.97 | 233.30 | 231.88 | 233.19 | 383,052 | +2.87(+1.24%) |