Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 244.78 | 245.92 | 242.80 | 243.57 | 4,180,360 | -1.54(-0.63%) |
Jun 29, 2021 | 243.74 | 246.07 | 241.74 | 245.11 | 3,882,305 | +1.24(+0.51%) |
Jun 28, 2021 | 243.51 | 246.88 | 242.90 | 243.87 | 4,286,333 | +2.69(+1.12%) |
Jun 25, 2021 | 243.49 | 243.50 | 240.30 | 241.18 | 15,453,422 | -1.90(-0.78%) |
Jun 24, 2021 | 242.66 | 246.98 | 242.01 | 243.07 | 5,001,275 | +1.93(+0.80%) |
Jun 23, 2021 | 243.05 | 243.80 | 240.16 | 241.15 | 4,494,863 | -1.27(-0.52%) |
Jun 22, 2021 | 243.10 | 244.02 | 240.20 | 242.41 | 4,469,218 | -1.37(-0.56%) |
Jun 21, 2021 | 242.75 | 244.02 | 238.21 | 243.78 | 5,910,030 | +1.70(+0.70%) |
Jun 18, 2021 | 241.16 | 245.31 | 240.37 | 242.09 | 7,844,592 | -1.65(-0.68%) |
Jun 17, 2021 | 241.31 | 246.47 | 240.51 | 243.73 | 5,184,487 | +2.03(+0.84%) |
Jun 16, 2021 | 241.31 | 244.31 | 238.80 | 241.70 | 5,113,418 | -0.19(-0.08%) |
Jun 15, 2021 | 244.51 | 244.65 | 241.32 | 241.89 | 5,149,218 | -3.67(-1.49%) |
Jun 14, 2021 | 240.01 | 245.94 | 239.79 | 245.56 | 6,783,091 | +5.93(+2.48%) |
Jun 11, 2021 | 238.35 | 239.68 | 237.73 | 239.62 | 4,637,481 | +0.12(+0.05%) |
Jun 10, 2021 | 235.33 | 239.60 | 234.48 | 239.50 | 4,669,973 | +4.09(+1.74%) |
Jun 09, 2021 | 238.19 | 238.19 | 234.84 | 235.42 | 3,359,504 | -0.33(-0.14%) |
Jun 08, 2021 | 238.12 | 241.10 | 235.00 | 235.75 | 5,843,431 | -1.72(-0.72%) |
Jun 07, 2021 | 235.92 | 238.79 | 235.17 | 237.46 | 3,519,731 | +0.66(+0.28%) |
Jun 04, 2021 | 230.97 | 237.21 | 230.86 | 236.80 | 6,195,312 | +6.62(+2.88%) |
Jun 03, 2021 | 232.22 | 232.51 | 228.78 | 230.18 | 5,122,437 | -3.77(-1.61%) |
Jun 02, 2021 | 233.73 | 237.61 | 233.23 | 233.95 | 5,556,357 | -1.58(-0.67%) |
Jun 01, 2021 | 237.32 | 237.72 | 231.80 | 235.53 | 8,126,594 | -1.89(-0.80%) |
May 28, 2021 | 238.54 | 242.80 | 237.22 | 237.42 | 17,865,558 | +12.23(+5.43%) |
May 27, 2021 | 228.86 | 228.86 | 224.75 | 225.19 | 15,309,617 | -3.84(-1.68%) |
May 26, 2021 | 227.83 | 229.58 | 227.64 | 229.02 | 5,817,640 | +1.97(+0.87%) |
May 25, 2021 | 227.35 | 229.06 | 225.63 | 227.06 | 6,275,704 | +0.72(+0.32%) |
May 24, 2021 | 224.36 | 226.95 | 223.57 | 226.34 | 5,301,388 | +4.40(+1.98%) |
May 21, 2021 | 224.57 | 225.14 | 221.81 | 221.94 | 4,927,703 | -1.20(-0.54%) |
May 20, 2021 | 222.34 | 226.18 | 221.72 | 223.14 | 6,720,403 | +2.43(+1.10%) |
May 19, 2021 | 215.23 | 220.97 | 213.90 | 220.71 | 8,115,286 | +6.99(+3.27%) |
May 18, 2021 | 214.82 | 216.73 | 213.18 | 213.72 | 3,549,486 | -0.73(-0.34%) |
May 17, 2021 | 215.97 | 217.10 | 212.21 | 214.45 | 3,826,389 | -2.59(-1.19%) |
May 14, 2021 | 213.58 | 217.65 | 213.54 | 217.04 | 4,441,707 | +5.78(+2.74%) |
May 13, 2021 | 212.36 | 215.02 | 209.87 | 211.25 | 5,352,810 | +1.32(+0.63%) |
May 12, 2021 | 212.73 | 212.76 | 208.40 | 209.94 | 5,496,142 | -5.00(-2.33%) |
May 11, 2021 | 208.40 | 215.95 | 208.31 | 214.94 | 6,114,717 | +1.66(+0.78%) |
May 10, 2021 | 214.88 | 215.34 | 212.64 | 213.28 | 5,278,372 | -2.60(-1.21%) |
May 07, 2021 | 219.88 | 220.61 | 214.48 | 215.88 | 5,791,321 | -1.54(-0.71%) |
May 06, 2021 | 215.18 | 217.66 | 212.98 | 217.43 | 5,214,508 | +2.64(+1.23%) |
May 05, 2021 | 218.19 | 218.94 | 214.23 | 214.78 | 4,219,512 | -1.78(-0.82%) |
May 04, 2021 | 221.04 | 221.37 | 213.75 | 216.56 | 6,746,373 | -6.56(-2.94%) |
May 03, 2021 | 230.11 | 230.80 | 222.43 | 223.12 | 5,851,887 | -6.54(-2.85%) |
Apr 30, 2021 | 232.13 | 233.83 | 228.86 | 229.66 | 5,039,095 | -4.03(-1.72%) |
Apr 29, 2021 | 236.64 | 236.99 | 231.51 | 233.69 | 4,151,442 | -2.51(-1.06%) |
Apr 28, 2021 | 234.33 | 237.65 | 232.86 | 236.20 | 4,285,667 | +2.66(+1.14%) |
Apr 27, 2021 | 234.79 | 235.23 | 231.25 | 233.54 | 3,454,210 | -1.25(-0.53%) |
Apr 26, 2021 | 233.37 | 235.13 | 231.76 | 234.79 | 3,469,065 | +1.94(+0.83%) |
Apr 23, 2021 | 232.28 | 234.82 | 231.09 | 232.84 | 5,464,109 | +2.15(+0.93%) |
Apr 22, 2021 | 229.34 | 233.22 | 228.36 | 230.69 | 4,989,433 | +0.79(+0.34%) |
Apr 21, 2021 | 226.46 | 230.13 | 226.02 | 229.90 | 4,033,628 | +2.59(+1.14%) |
Apr 20, 2021 | 229.34 | 230.79 | 226.24 | 227.31 | 4,090,313 | -2.53(-1.10%) |
Apr 19, 2021 | 230.17 | 231.54 | 228.22 | 229.84 | 4,266,990 | -1.41(-0.61%) |
Apr 16, 2021 | 233.33 | 233.33 | 229.24 | 231.25 | 5,103,278 | -1.09(-0.47%) |
Apr 15, 2021 | 229.21 | 232.41 | 228.84 | 232.33 | 5,084,768 | +4.97(+2.18%) |
Apr 14, 2021 | 232.19 | 232.47 | 227.01 | 227.37 | 4,630,107 | -3.97(-1.72%) |
Apr 13, 2021 | 228.35 | 232.82 | 227.85 | 231.34 | 5,411,450 | +3.23(+1.42%) |
Apr 12, 2021 | 228.86 | 229.19 | 226.50 | 228.11 | 6,222,284 | -2.51(-1.09%) |
Apr 09, 2021 | 223.69 | 230.65 | 222.99 | 230.62 | 7,340,169 | +6.81(+3.04%) |
Apr 08, 2021 | 222.36 | 225.06 | 221.81 | 223.81 | 6,185,267 | +3.65(+1.66%) |
Apr 07, 2021 | 221.33 | 222.04 | 218.76 | 220.16 | 4,415,372 | -0.30(-0.14%) |
Apr 06, 2021 | 219.19 | 220.92 | 217.63 | 220.46 | 5,463,637 | +0.80(+0.36%) |
Apr 05, 2021 | 218.98 | 221.21 | 218.31 | 219.66 | 5,568,516 | +1.57(+0.72%) |