Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 252.49 | 260.68 | 252.17 | 259.66 | 21,242 | +8.83(+3.52%) |
Jun 29, 2021 | 249.74 | 251.34 | 248.62 | 250.83 | 12,574 | -0.18(-0.07%) |
Jun 28, 2021 | 249.49 | 252.00 | 248.92 | 251.01 | 33,577 | +5.26(+2.14%) |
Jun 25, 2021 | 248.05 | 248.05 | 245.05 | 245.75 | 13,071 | -1.63(-0.66%) |
Jun 24, 2021 | 246.99 | 248.58 | 245.89 | 247.38 | 23,095 | +2.86(+1.17%) |
Jun 23, 2021 | 243.87 | 246.84 | 243.62 | 244.52 | 48,167 | +5.66(+2.37%) |
Jun 22, 2021 | 239.84 | 240.72 | 238.62 | 238.87 | 33,068 | -2.70(-1.12%) |
Jun 21, 2021 | 234.60 | 242.11 | 232.73 | 241.56 | 88,374 | +10.39(+4.49%) |
Jun 18, 2021 | 237.80 | 238.21 | 229.16 | 231.17 | 47,287 | -3.86(-1.64%) |
Jun 17, 2021 | 249.45 | 250.48 | 234.00 | 235.03 | 106,415 | -27.76(-10.56%) |
Jun 16, 2021 | 260.90 | 265.31 | 260.90 | 262.79 | 23,442 | +4.29(+1.66%) |
Jun 15, 2021 | 257.44 | 258.50 | 257.40 | 258.50 | 26,989 | +1.09(+0.42%) |
Jun 14, 2021 | 257.35 | 259.06 | 256.82 | 257.41 | 89,468 | -2.13(-0.82%) |
Jun 11, 2021 | 260.65 | 262.06 | 259.40 | 259.55 | 66,930 | +0.23(+0.09%) |
Jun 10, 2021 | 258.60 | 259.31 | 257.16 | 259.31 | 6,471 | +0.56(+0.22%) |
Jun 09, 2021 | 262.08 | 262.36 | 258.61 | 258.75 | 15,604 | -3.31(-1.26%) |
Jun 08, 2021 | 262.03 | 262.59 | 260.23 | 262.06 | 38,630 | -2.98(-1.12%) |
Jun 07, 2021 | 265.34 | 265.57 | 264.31 | 265.04 | 87,770 | -0.68(-0.25%) |
Jun 04, 2021 | 265.39 | 265.95 | 263.91 | 265.71 | 10,726 | -0.51(-0.19%) |
Jun 03, 2021 | 262.92 | 266.35 | 262.50 | 266.22 | 22,129 | -1.13(-0.42%) |
Jun 02, 2021 | 267.72 | 268.38 | 266.98 | 267.35 | 26,026 | -0.98(-0.36%) |
Jun 01, 2021 | 266.01 | 268.33 | 264.66 | 268.32 | 82,137 | +5.18(+1.97%) |
May 28, 2021 | 263.83 | 264.79 | 260.74 | 263.15 | 31,248 | +0.84(+0.32%) |
May 27, 2021 | 260.77 | 265.00 | 260.77 | 262.31 | 42,573 | +5.74(+2.24%) |
May 26, 2021 | 258.40 | 258.40 | 255.31 | 256.57 | 20,786 | -1.96(-0.76%) |
May 25, 2021 | 256.40 | 260.95 | 255.98 | 258.53 | 24,987 | +3.48(+1.36%) |
May 24, 2021 | 258.78 | 258.92 | 254.86 | 255.05 | 46,171 | -4.65(-1.79%) |
May 21, 2021 | 264.81 | 264.81 | 258.61 | 259.70 | 31,698 | -7.08(-2.65%) |
May 20, 2021 | 267.68 | 268.41 | 266.26 | 266.78 | 12,719 | -1.22(-0.46%) |
May 19, 2021 | 268.39 | 269.26 | 266.27 | 268.00 | 16,572 | -4.62(-1.69%) |
May 18, 2021 | 271.22 | 272.67 | 271.22 | 272.62 | 8,898 | +1.62(+0.60%) |
May 17, 2021 | 270.38 | 271.90 | 269.40 | 271.00 | 9,929 | +0.18(+0.07%) |
May 14, 2021 | 270.00 | 271.60 | 269.08 | 270.82 | 14,797 | +3.18(+1.19%) |
May 13, 2021 | 266.00 | 270.12 | 264.80 | 267.64 | 17,571 | +1.45(+0.54%) |
May 12, 2021 | 273.97 | 276.16 | 266.07 | 266.19 | 34,487 | -8.51(-3.10%) |
May 11, 2021 | 273.60 | 275.69 | 272.26 | 274.70 | 77,754 | -2.38(-0.86%) |
May 10, 2021 | 278.74 | 280.57 | 276.77 | 277.08 | 23,207 | +4.41(+1.62%) |
May 07, 2021 | 268.89 | 274.86 | 267.08 | 272.67 | 50,932 | -2.46(-0.89%) |
May 06, 2021 | 273.33 | 275.54 | 272.39 | 275.13 | 26,239 | -1.94(-0.70%) |
May 05, 2021 | 278.16 | 279.19 | 276.56 | 277.07 | 34,398 | -2.24(-0.80%) |
May 04, 2021 | 280.00 | 280.76 | 277.00 | 279.31 | 25,390 | +1.71(+0.62%) |
May 03, 2021 | 278.59 | 279.74 | 276.96 | 277.60 | 80,978 | +2.96(+1.08%) |
Apr 30, 2021 | 278.32 | 279.53 | 273.88 | 274.64 | 21,700 | -2.25(-0.81%) |
Apr 29, 2021 | 277.39 | 277.39 | 273.32 | 276.89 | 33,034 | +1.15(+0.42%) |
Apr 28, 2021 | 273.84 | 275.74 | 272.64 | 275.74 | 45,634 | -0.07(-0.03%) |
Apr 27, 2021 | 273.41 | 276.40 | 272.37 | 275.81 | 33,941 | +2.34(+0.86%) |
Apr 26, 2021 | 273.99 | 274.99 | 270.83 | 273.47 | 76,420 | +6.05(+2.26%) |
Apr 23, 2021 | 268.86 | 269.85 | 266.36 | 267.42 | 22,400 | +2.92(+1.10%) |
Apr 22, 2021 | 269.76 | 269.76 | 263.66 | 264.50 | 27,336 | -5.59(-2.07%) |
Apr 21, 2021 | 261.51 | 270.47 | 261.51 | 270.09 | 37,822 | +11.82(+4.58%) |
Apr 20, 2021 | 259.62 | 261.06 | 255.87 | 258.27 | 46,370 | -5.05(-1.92%) |
Apr 19, 2021 | 263.11 | 264.40 | 262.17 | 263.32 | 55,685 | +3.60(+1.39%) |
Apr 16, 2021 | 258.00 | 260.80 | 257.65 | 259.72 | 52,500 | +2.83(+1.10%) |
Apr 15, 2021 | 256.10 | 257.20 | 255.68 | 256.89 | 43,114 | +6.49(+2.59%) |
Apr 14, 2021 | 251.48 | 251.52 | 250.03 | 250.40 | 22,707 | -1.90(-0.75%) |
Apr 13, 2021 | 253.19 | 253.19 | 251.37 | 252.29 | 16,111 | +0.86(+0.34%) |
Apr 12, 2021 | 248.37 | 251.43 | 247.86 | 251.43 | 94,487 | +4.01(+1.62%) |
Apr 09, 2021 | 247.66 | 247.71 | 246.42 | 247.42 | 13,600 | +1.39(+0.56%) |
Apr 08, 2021 | 246.61 | 246.61 | 246.00 | 246.03 | 9,226 | +0.19(+0.08%) |
Apr 07, 2021 | 247.39 | 247.40 | 244.65 | 245.84 | 16,229 | -5.77(-2.29%) |
Apr 06, 2021 | 250.49 | 252.76 | 250.49 | 251.61 | 16,266 | +1.95(+0.78%) |
Apr 05, 2021 | 247.60 | 250.33 | 247.60 | 249.66 | 11,870 | -0.32(-0.13%) |