Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 235.63 | 238.03 | 235.44 | 237.17 | 619,534 | +0.66(+0.28%) |
Jun 29, 2021 | 237.05 | 238.52 | 235.68 | 236.52 | 613,765 | +1.54(+0.66%) |
Jun 28, 2021 | 236.13 | 236.65 | 233.90 | 234.97 | 728,251 | -1.97(-0.83%) |
Jun 25, 2021 | 235.15 | 238.14 | 234.51 | 236.94 | 2,110,210 | +3.05(+1.30%) |
Jun 24, 2021 | 233.82 | 234.43 | 231.01 | 233.90 | 600,308 | +2.26(+0.98%) |
Jun 23, 2021 | 231.56 | 232.99 | 229.98 | 231.64 | 660,221 | +0.09(+0.04%) |
Jun 22, 2021 | 230.07 | 233.23 | 227.88 | 231.54 | 951,519 | +1.54(+0.67%) |
Jun 21, 2021 | 228.02 | 230.88 | 227.50 | 230.00 | 663,570 | +4.47(+1.98%) |
Jun 18, 2021 | 228.98 | 229.38 | 225.23 | 225.53 | 1,402,275 | -7.91(-3.39%) |
Jun 17, 2021 | 242.67 | 242.67 | 232.00 | 233.44 | 880,709 | -8.24(-3.41%) |
Jun 16, 2021 | 242.20 | 243.22 | 237.53 | 241.68 | 1,005,354 | -1.25(-0.51%) |
Jun 15, 2021 | 242.06 | 244.81 | 240.28 | 242.93 | 746,667 | +0.29(+0.12%) |
Jun 14, 2021 | 246.11 | 246.34 | 241.36 | 242.64 | 947,708 | -3.75(-1.52%) |
Jun 11, 2021 | 245.98 | 246.88 | 245.17 | 246.40 | 587,789 | +1.18(+0.48%) |
Jun 10, 2021 | 250.93 | 251.95 | 244.77 | 245.22 | 521,449 | -3.24(-1.30%) |
Jun 09, 2021 | 249.92 | 250.81 | 248.07 | 248.46 | 682,701 | -3.04(-1.21%) |
Jun 08, 2021 | 251.13 | 252.61 | 248.07 | 251.50 | 485,346 | -0.90(-0.36%) |
Jun 07, 2021 | 254.27 | 254.27 | 251.93 | 252.40 | 435,327 | -0.52(-0.21%) |
Jun 04, 2021 | 251.25 | 253.08 | 249.08 | 252.93 | 396,381 | +1.51(+0.60%) |
Jun 03, 2021 | 249.51 | 253.91 | 248.69 | 251.41 | 539,654 | +1.08(+0.43%) |
Jun 02, 2021 | 249.94 | 250.69 | 246.94 | 250.33 | 486,483 | +0.39(+0.16%) |
Jun 01, 2021 | 250.78 | 251.38 | 248.16 | 249.94 | 628,776 | +2.33(+0.94%) |
May 28, 2021 | 249.02 | 249.20 | 244.81 | 247.62 | 656,120 | -0.44(-0.18%) |
May 27, 2021 | 246.47 | 248.69 | 244.76 | 248.06 | 1,941,160 | +4.35(+1.79%) |
May 26, 2021 | 242.99 | 245.28 | 240.42 | 243.70 | 687,462 | +2.12(+0.88%) |
May 25, 2021 | 244.14 | 246.80 | 241.57 | 241.58 | 886,185 | -1.15(-0.48%) |
May 24, 2021 | 243.78 | 244.42 | 241.59 | 242.73 | 463,627 | +0.42(+0.17%) |
May 21, 2021 | 241.46 | 244.81 | 241.46 | 242.31 | 750,688 | +1.46(+0.61%) |
May 20, 2021 | 240.75 | 243.24 | 238.93 | 240.85 | 501,291 | +0.46(+0.19%) |
May 19, 2021 | 236.56 | 240.54 | 235.68 | 240.40 | 639,054 | -0.49(-0.21%) |
May 18, 2021 | 245.31 | 246.86 | 240.62 | 240.89 | 783,667 | -4.17(-1.70%) |
May 17, 2021 | 244.68 | 246.47 | 242.12 | 245.06 | 537,783 | -1.13(-0.46%) |
May 14, 2021 | 242.97 | 247.98 | 241.09 | 246.19 | 534,721 | +4.21(+1.74%) |
May 13, 2021 | 237.86 | 244.02 | 237.86 | 241.98 | 697,243 | +2.94(+1.23%) |
May 12, 2021 | 246.81 | 249.15 | 237.87 | 239.04 | 817,986 | -6.97(-2.83%) |
May 11, 2021 | 248.95 | 249.39 | 243.03 | 246.01 | 671,473 | -5.67(-2.25%) |
May 10, 2021 | 253.95 | 256.62 | 251.64 | 251.68 | 430,780 | -1.48(-0.58%) |
May 07, 2021 | 247.51 | 253.88 | 246.69 | 253.16 | 520,386 | +3.03(+1.21%) |
May 06, 2021 | 247.94 | 250.26 | 245.27 | 250.12 | 519,040 | +2.23(+0.90%) |
May 05, 2021 | 246.78 | 249.46 | 244.04 | 247.90 | 497,262 | +3.53(+1.44%) |
May 04, 2021 | 242.94 | 245.17 | 239.19 | 244.37 | 785,150 | -0.30(-0.12%) |
May 03, 2021 | 247.88 | 248.36 | 243.80 | 244.67 | 788,355 | -0.52(-0.21%) |
Apr 30, 2021 | 246.42 | 247.45 | 243.17 | 245.19 | 861,964 | -2.32(-0.94%) |
Apr 29, 2021 | 246.71 | 248.46 | 244.37 | 247.51 | 644,055 | +4.00(+1.64%) |
Apr 28, 2021 | 243.30 | 244.54 | 241.74 | 243.50 | 527,491 | +0.09(+0.03%) |
Apr 27, 2021 | 238.16 | 246.37 | 238.16 | 243.42 | 815,657 | +8.57(+3.65%) |
Apr 26, 2021 | 236.87 | 238.41 | 234.53 | 234.85 | 635,053 | -1.56(-0.66%) |
Apr 23, 2021 | 231.38 | 237.22 | 230.25 | 236.40 | 530,098 | +5.92(+2.57%) |
Apr 22, 2021 | 234.89 | 234.89 | 229.80 | 230.48 | 504,866 | -4.20(-1.79%) |
Apr 21, 2021 | 228.63 | 234.94 | 228.14 | 234.69 | 464,735 | +4.70(+2.04%) |
Apr 20, 2021 | 232.49 | 233.09 | 228.07 | 229.99 | 689,633 | -4.11(-1.76%) |
Apr 19, 2021 | 235.99 | 236.91 | 233.45 | 234.10 | 445,187 | -1.95(-0.83%) |
Apr 16, 2021 | 236.25 | 236.48 | 233.67 | 236.05 | 576,680 | +1.19(+0.50%) |
Apr 15, 2021 | 235.36 | 236.53 | 232.26 | 234.87 | 591,096 | +0.56(+0.24%) |
Apr 14, 2021 | 230.50 | 235.92 | 229.45 | 234.31 | 657,861 | +3.45(+1.50%) |
Apr 13, 2021 | 231.94 | 232.52 | 228.67 | 230.85 | 660,705 | -2.26(-0.97%) |
Apr 12, 2021 | 229.39 | 233.79 | 228.55 | 233.11 | 609,689 | +4.63(+2.03%) |
Apr 09, 2021 | 227.09 | 228.85 | 225.74 | 228.48 | 457,908 | +3.54(+1.57%) |
Apr 08, 2021 | 225.52 | 226.02 | 222.72 | 224.94 | 348,354 | -0.98(-0.43%) |
Apr 07, 2021 | 224.99 | 226.70 | 223.13 | 225.92 | 393,774 | +1.58(+0.70%) |
Apr 06, 2021 | 226.11 | 227.40 | 223.68 | 224.34 | 431,870 | -1.75(-0.78%) |
Apr 05, 2021 | 226.26 | 228.22 | 223.91 | 226.10 | 581,283 | +2.72(+1.22%) |