Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 236.46 | 236.81 | 231.98 | 232.84 | 1,604,355 | -4.04(-1.70%) |
Jun 29, 2021 | 235.73 | 237.55 | 235.16 | 236.88 | 1,049,782 | +1.92(+0.82%) |
Jun 28, 2021 | 238.06 | 238.23 | 234.01 | 234.96 | 1,101,905 | -2.71(-1.14%) |
Jun 25, 2021 | 233.19 | 238.53 | 232.57 | 237.67 | 3,926,049 | +5.10(+2.19%) |
Jun 24, 2021 | 229.67 | 233.02 | 229.46 | 232.57 | 1,992,297 | +2.87(+1.25%) |
Jun 23, 2021 | 227.98 | 230.49 | 227.34 | 229.71 | 1,349,730 | +1.93(+0.85%) |
Jun 22, 2021 | 227.19 | 229.85 | 226.47 | 227.77 | 1,664,953 | -0.43(-0.19%) |
Jun 21, 2021 | 225.80 | 228.67 | 224.75 | 228.20 | 2,530,044 | +3.80(+1.69%) |
Jun 18, 2021 | 225.91 | 228.20 | 223.53 | 224.40 | 3,830,928 | -2.67(-1.18%) |
Jun 17, 2021 | 237.16 | 238.20 | 226.85 | 227.07 | 7,508,906 | -10.98(-4.61%) |
Jun 16, 2021 | 245.69 | 245.99 | 236.51 | 238.05 | 4,998,234 | -7.53(-3.07%) |
Jun 15, 2021 | 243.37 | 246.56 | 243.09 | 245.58 | 1,393,783 | +1.72(+0.70%) |
Jun 14, 2021 | 244.25 | 244.32 | 241.69 | 243.87 | 1,242,625 | -0.05(-0.02%) |
Jun 11, 2021 | 243.58 | 245.72 | 242.56 | 243.91 | 1,214,955 | +0.65(+0.27%) |
Jun 10, 2021 | 240.46 | 244.95 | 239.98 | 243.26 | 1,499,099 | +3.60(+1.50%) |
Jun 09, 2021 | 238.93 | 240.28 | 237.51 | 239.66 | 1,289,104 | +0.93(+0.39%) |
Jun 08, 2021 | 239.91 | 240.03 | 236.99 | 238.74 | 1,778,207 | -2.65(-1.10%) |
Jun 07, 2021 | 244.91 | 245.15 | 240.80 | 241.39 | 1,140,026 | -3.41(-1.39%) |
Jun 04, 2021 | 245.19 | 245.76 | 242.03 | 244.80 | 1,348,121 | -0.48(-0.19%) |
Jun 03, 2021 | 246.46 | 247.89 | 243.87 | 245.28 | 1,574,024 | -1.41(-0.57%) |
Jun 02, 2021 | 247.68 | 249.13 | 246.12 | 246.68 | 1,825,304 | -0.28(-0.11%) |
Jun 01, 2021 | 248.76 | 249.51 | 245.84 | 246.97 | 2,148,306 | -0.13(-0.05%) |
May 28, 2021 | 248.22 | 248.73 | 246.51 | 247.09 | 1,808,912 | -0.50(-0.20%) |
May 27, 2021 | 245.27 | 248.69 | 244.09 | 247.59 | 2,112,347 | +2.72(+1.11%) |
May 26, 2021 | 245.82 | 246.21 | 244.14 | 244.87 | 1,077,542 | -1.19(-0.48%) |
May 25, 2021 | 247.28 | 247.90 | 245.27 | 246.06 | 1,118,008 | -0.85(-0.34%) |
May 24, 2021 | 247.68 | 249.03 | 246.85 | 246.91 | 756,032 | -0.03(-0.01%) |
May 21, 2021 | 248.09 | 249.17 | 246.11 | 246.94 | 1,944,765 | -1.41(-0.57%) |
May 20, 2021 | 246.14 | 249.76 | 246.00 | 248.34 | 1,909,284 | +2.36(+0.96%) |
May 19, 2021 | 247.03 | 247.21 | 242.44 | 245.98 | 1,768,140 | -1.93(-0.78%) |
May 18, 2021 | 251.05 | 251.05 | 247.72 | 247.91 | 1,734,478 | -0.96(-0.39%) |
May 17, 2021 | 247.50 | 249.25 | 247.01 | 248.88 | 1,439,886 | +0.94(+0.38%) |
May 14, 2021 | 247.21 | 249.16 | 245.72 | 247.94 | 1,003,343 | +2.19(+0.89%) |
May 13, 2021 | 243.40 | 247.37 | 242.86 | 245.76 | 1,450,220 | +2.22(+0.91%) |
May 12, 2021 | 246.88 | 248.92 | 243.27 | 243.53 | 2,147,167 | -4.29(-1.73%) |
May 11, 2021 | 251.51 | 251.51 | 246.80 | 247.82 | 1,709,508 | -4.22(-1.68%) |
May 10, 2021 | 252.16 | 254.50 | 251.04 | 252.05 | 1,628,084 | -0.07(-0.03%) |
May 07, 2021 | 249.33 | 253.21 | 248.87 | 252.12 | 1,683,787 | +1.84(+0.74%) |
May 06, 2021 | 249.82 | 251.18 | 248.28 | 250.27 | 1,457,466 | +2.21(+0.89%) |
May 05, 2021 | 247.55 | 249.32 | 246.44 | 248.06 | 1,663,567 | +0.42(+0.17%) |
May 04, 2021 | 246.08 | 247.97 | 245.21 | 247.64 | 1,479,944 | +1.43(+0.58%) |
May 03, 2021 | 245.24 | 247.57 | 243.02 | 246.21 | 1,654,746 | +0.99(+0.41%) |
Apr 30, 2021 | 234.13 | 248.53 | 234.10 | 245.21 | 4,200,866 | +12.37(+5.31%) |
Apr 29, 2021 | 232.49 | 233.59 | 229.46 | 232.84 | 1,978,173 | +0.87(+0.37%) |
Apr 28, 2021 | 227.60 | 232.66 | 226.53 | 231.98 | 2,960,496 | +4.47(+1.96%) |
Apr 27, 2021 | 224.51 | 228.77 | 223.82 | 227.51 | 1,560,230 | +4.16(+1.86%) |
Apr 26, 2021 | 225.32 | 226.19 | 223.25 | 223.36 | 1,712,798 | -1.33(-0.59%) |
Apr 23, 2021 | 225.31 | 225.99 | 224.22 | 224.69 | 1,046,705 | -0.25(-0.11%) |
Apr 22, 2021 | 226.10 | 227.04 | 223.73 | 224.94 | 1,918,242 | -2.29(-1.01%) |
Apr 21, 2021 | 228.48 | 230.69 | 227.07 | 227.23 | 1,300,834 | -1.28(-0.56%) |
Apr 20, 2021 | 229.53 | 230.72 | 228.23 | 228.51 | 1,415,954 | -0.98(-0.43%) |
Apr 19, 2021 | 232.72 | 232.77 | 229.25 | 229.50 | 1,294,197 | -3.20(-1.38%) |
Apr 16, 2021 | 231.75 | 233.57 | 229.47 | 232.70 | 1,997,742 | +2.55(+1.11%) |
Apr 15, 2021 | 228.83 | 231.34 | 228.30 | 230.15 | 1,266,752 | +1.59(+0.69%) |
Apr 14, 2021 | 232.80 | 233.55 | 227.44 | 228.56 | 1,876,454 | -4.25(-1.83%) |
Apr 13, 2021 | 231.91 | 233.41 | 229.91 | 232.82 | 1,427,412 | +0.40(+0.17%) |
Apr 12, 2021 | 230.64 | 232.61 | 229.60 | 232.42 | 1,538,887 | +1.78(+0.77%) |
Apr 09, 2021 | 229.71 | 232.16 | 228.40 | 230.64 | 1,260,547 | +1.95(+0.85%) |
Apr 08, 2021 | 230.95 | 232.10 | 228.50 | 228.69 | 1,433,223 | -1.24(-0.54%) |
Apr 07, 2021 | 227.53 | 230.31 | 227.24 | 229.93 | 1,048,462 | +1.99(+0.88%) |
Apr 06, 2021 | 227.94 | 228.20 | 226.65 | 227.93 | 1,063,532 | +0.23(+0.10%) |
Apr 05, 2021 | 226.41 | 227.78 | 225.75 | 227.70 | 1,196,605 | +2.12(+0.94%) |