Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 230.50 | 231.43 | 227.91 | 228.44 | 706,279 | -2.16(-0.93%) |
Jun 29, 2021 | 229.95 | 232.66 | 229.95 | 230.60 | 612,654 | +0.81(+0.35%) |
Jun 28, 2021 | 233.16 | 233.56 | 229.03 | 229.78 | 558,840 | -4.10(-1.75%) |
Jun 25, 2021 | 230.27 | 235.05 | 230.27 | 233.89 | 858,000 | +2.93(+1.27%) |
Jun 24, 2021 | 228.43 | 232.10 | 228.31 | 230.96 | 1,140,721 | +2.38(+1.04%) |
Jun 23, 2021 | 227.65 | 230.17 | 227.65 | 228.57 | 1,041,661 | -0.26(-0.11%) |
Jun 22, 2021 | 227.14 | 230.50 | 227.14 | 228.83 | 1,392,967 | +0.23(+0.10%) |
Jun 21, 2021 | 224.80 | 228.91 | 223.43 | 228.60 | 1,352,203 | +4.95(+2.21%) |
Jun 18, 2021 | 227.53 | 229.05 | 222.85 | 223.66 | 2,035,449 | -6.94(-3.01%) |
Jun 17, 2021 | 237.76 | 238.97 | 229.84 | 230.60 | 3,316,490 | -4.92(-2.09%) |
Jun 16, 2021 | 254.04 | 254.32 | 232.74 | 235.51 | 3,333,869 | -18.33(-7.22%) |
Jun 15, 2021 | 254.09 | 256.74 | 252.85 | 253.85 | 1,107,552 | -0.52(-0.20%) |
Jun 14, 2021 | 255.93 | 255.97 | 252.46 | 254.37 | 1,003,224 | -1.36(-0.53%) |
Jun 11, 2021 | 255.70 | 257.98 | 254.54 | 255.73 | 760,070 | -0.01(-0.00%) |
Jun 10, 2021 | 253.99 | 257.72 | 253.01 | 255.74 | 552,306 | +2.97(+1.17%) |
Jun 09, 2021 | 252.37 | 253.89 | 251.16 | 252.77 | 681,457 | -0.06(-0.02%) |
Jun 08, 2021 | 254.62 | 254.62 | 250.61 | 252.83 | 979,583 | -2.40(-0.94%) |
Jun 07, 2021 | 259.16 | 259.16 | 254.63 | 255.23 | 701,051 | -2.72(-1.05%) |
Jun 04, 2021 | 256.72 | 259.04 | 254.13 | 257.95 | 1,185,742 | +0.98(+0.38%) |
Jun 03, 2021 | 256.67 | 259.72 | 255.96 | 256.97 | 1,051,564 | +0.13(+0.05%) |
Jun 02, 2021 | 259.99 | 260.65 | 256.46 | 256.84 | 1,204,220 | -1.15(-0.45%) |
Jun 01, 2021 | 261.45 | 262.21 | 256.56 | 257.99 | 1,245,216 | -1.58(-0.61%) |
May 28, 2021 | 260.45 | 260.63 | 258.48 | 259.57 | 967,459 | +0.37(+0.14%) |
May 27, 2021 | 258.75 | 261.40 | 255.95 | 259.20 | 1,588,292 | +1.63(+0.63%) |
May 26, 2021 | 252.58 | 260.11 | 252.58 | 257.57 | 861,131 | -1.52(-0.58%) |
May 25, 2021 | 260.43 | 260.95 | 258.68 | 259.09 | 1,405,080 | -1.32(-0.51%) |
May 24, 2021 | 261.17 | 262.69 | 260.39 | 260.41 | 764,609 | +0.11(+0.04%) |
May 21, 2021 | 260.97 | 263.07 | 259.89 | 260.30 | 1,295,034 | -1.44(-0.55%) |
May 20, 2021 | 259.49 | 263.47 | 259.49 | 261.73 | 999,639 | +2.38(+0.92%) |
May 19, 2021 | 259.34 | 260.12 | 255.85 | 259.36 | 836,639 | -1.79(-0.69%) |
May 18, 2021 | 265.17 | 265.62 | 261.15 | 261.15 | 774,133 | -2.31(-0.88%) |
May 17, 2021 | 261.86 | 264.22 | 261.86 | 263.46 | 847,112 | +1.14(+0.43%) |
May 14, 2021 | 261.67 | 263.96 | 261.03 | 262.32 | 891,287 | +1.69(+0.65%) |
May 13, 2021 | 259.69 | 262.29 | 257.63 | 260.62 | 766,565 | +1.94(+0.75%) |
May 12, 2021 | 259.39 | 264.27 | 258.13 | 258.68 | 1,732,790 | -3.04(-1.16%) |
May 11, 2021 | 265.69 | 266.73 | 261.60 | 261.72 | 749,959 | -4.59(-1.72%) |
May 10, 2021 | 269.27 | 269.27 | 265.46 | 266.31 | 854,482 | -1.18(-0.44%) |
May 07, 2021 | 262.90 | 269.17 | 262.90 | 267.49 | 1,085,658 | +3.53(+1.34%) |
May 06, 2021 | 262.59 | 265.36 | 260.48 | 263.96 | 762,992 | +3.30(+1.27%) |
May 05, 2021 | 260.22 | 262.14 | 258.89 | 260.66 | 532,307 | +0.40(+0.15%) |
May 04, 2021 | 257.92 | 260.87 | 257.35 | 260.27 | 677,606 | +1.77(+0.69%) |
May 03, 2021 | 256.83 | 259.82 | 255.01 | 258.49 | 627,674 | +2.11(+0.82%) |
Apr 30, 2021 | 245.30 | 262.08 | 245.27 | 256.38 | 2,075,448 | +10.63(+4.32%) |
Apr 29, 2021 | 242.22 | 245.93 | 240.84 | 245.76 | 783,483 | +2.23(+0.91%) |
Apr 28, 2021 | 233.62 | 244.18 | 232.53 | 243.53 | 1,867,254 | +9.54(+4.08%) |
Apr 27, 2021 | 227.80 | 235.22 | 227.80 | 233.99 | 1,691,035 | +4.90(+2.14%) |
Apr 26, 2021 | 231.56 | 232.40 | 228.80 | 229.09 | 1,023,397 | -1.58(-0.68%) |
Apr 23, 2021 | 230.76 | 232.00 | 230.30 | 230.66 | 921,109 | -0.26(-0.11%) |
Apr 22, 2021 | 232.36 | 232.76 | 230.24 | 230.92 | 709,082 | -2.57(-1.10%) |
Apr 21, 2021 | 235.19 | 237.18 | 232.78 | 233.49 | 745,051 | -1.48(-0.63%) |
Apr 20, 2021 | 235.75 | 236.95 | 233.98 | 234.96 | 1,162,208 | -0.77(-0.33%) |
Apr 19, 2021 | 237.62 | 238.65 | 235.72 | 235.73 | 1,198,570 | -2.37(-0.99%) |
Apr 16, 2021 | 239.88 | 239.88 | 234.90 | 238.10 | 946,350 | +2.40(+1.02%) |
Apr 15, 2021 | 234.22 | 237.28 | 234.22 | 235.70 | 735,672 | +1.25(+0.53%) |
Apr 14, 2021 | 239.52 | 240.38 | 233.00 | 234.46 | 833,813 | -5.10(-2.13%) |
Apr 13, 2021 | 238.88 | 242.66 | 238.88 | 239.56 | 988,705 | -2.07(-0.86%) |
Apr 12, 2021 | 237.45 | 242.28 | 236.95 | 241.63 | 1,440,682 | +3.94(+1.66%) |
Apr 09, 2021 | 235.39 | 237.74 | 234.51 | 237.69 | 601,048 | +2.88(+1.23%) |
Apr 08, 2021 | 234.83 | 238.03 | 234.10 | 234.80 | 808,183 | -0.75(-0.32%) |
Apr 07, 2021 | 235.10 | 236.59 | 232.73 | 235.56 | 362,673 | +1.04(+0.44%) |
Apr 06, 2021 | 233.11 | 234.64 | 232.85 | 234.52 | 832,543 | +1.12(+0.48%) |
Apr 05, 2021 | 231.81 | 233.57 | 231.79 | 233.40 | 565,646 | +2.04(+0.88%) |