Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 246.61 | 246.61 | 238.47 | 238.74 | 1,284,463 | -7.65(-3.10%) |
Jun 29, 2021 | 242.50 | 246.44 | 241.14 | 246.39 | 1,078,884 | +3.48(+1.43%) |
Jun 28, 2021 | 243.36 | 246.33 | 241.36 | 242.91 | 995,156 | -0.09(-0.04%) |
Jun 25, 2021 | 242.97 | 243.40 | 240.05 | 243.00 | 1,316,305 | +1.29(+0.53%) |
Jun 24, 2021 | 239.23 | 243.37 | 239.22 | 241.71 | 1,245,744 | +3.02(+1.27%) |
Jun 23, 2021 | 238.00 | 239.96 | 237.69 | 238.69 | 741,989 | -0.28(-0.12%) |
Jun 22, 2021 | 236.53 | 239.42 | 236.27 | 238.97 | 1,230,346 | +2.04(+0.86%) |
Jun 21, 2021 | 235.92 | 238.59 | 233.00 | 236.93 | 1,080,348 | +0.44(+0.19%) |
Jun 18, 2021 | 234.35 | 236.99 | 232.94 | 236.49 | 2,209,324 | +1.45(+0.62%) |
Jun 17, 2021 | 229.10 | 237.35 | 228.06 | 235.04 | 1,526,647 | +4.84(+2.10%) |
Jun 16, 2021 | 232.10 | 234.38 | 226.00 | 230.20 | 1,883,925 | -1.61(-0.69%) |
Jun 15, 2021 | 231.93 | 232.10 | 229.65 | 231.81 | 1,952,814 | -0.47(-0.20%) |
Jun 14, 2021 | 230.66 | 233.39 | 228.92 | 232.28 | 1,206,451 | +2.19(+0.95%) |
Jun 11, 2021 | 228.25 | 230.59 | 227.63 | 230.09 | 1,050,897 | +1.02(+0.45%) |
Jun 10, 2021 | 225.28 | 229.59 | 224.52 | 229.07 | 1,551,071 | +3.61(+1.60%) |
Jun 09, 2021 | 226.99 | 228.98 | 224.29 | 225.46 | 1,710,519 | +0.74(+0.33%) |
Jun 08, 2021 | 226.42 | 229.45 | 223.80 | 224.72 | 1,422,523 | -0.93(-0.41%) |
Jun 07, 2021 | 223.50 | 226.50 | 222.00 | 225.65 | 1,024,094 | +2.34(+1.05%) |
Jun 04, 2021 | 223.08 | 226.00 | 222.58 | 223.31 | 1,508,045 | +2.07(+0.94%) |
Jun 03, 2021 | 223.13 | 224.22 | 220.82 | 221.24 | 1,668,382 | -5.59(-2.46%) |
Jun 02, 2021 | 226.50 | 232.89 | 225.53 | 226.83 | 1,525,692 | +0.42(+0.19%) |
Jun 01, 2021 | 229.23 | 229.74 | 224.33 | 226.41 | 2,801,085 | -2.31(-1.01%) |
May 28, 2021 | 230.90 | 233.00 | 228.35 | 228.72 | 2,007,444 | -0.63(-0.27%) |
May 27, 2021 | 232.49 | 233.49 | 226.49 | 229.35 | 5,348,962 | -7.72(-3.26%) |
May 26, 2021 | 238.53 | 240.75 | 234.97 | 237.07 | 2,271,511 | +0.50(+0.21%) |
May 25, 2021 | 236.09 | 237.84 | 234.56 | 236.57 | 2,244,148 | +2.57(+1.10%) |
May 24, 2021 | 235.63 | 237.00 | 233.24 | 234.00 | 1,107,136 | +2.58(+1.11%) |
May 21, 2021 | 235.33 | 236.91 | 231.19 | 231.42 | 1,168,331 | -2.01(-0.86%) |
May 20, 2021 | 229.35 | 236.07 | 226.28 | 233.43 | 1,806,374 | +7.43(+3.29%) |
May 19, 2021 | 219.08 | 226.11 | 217.60 | 226.00 | 1,707,951 | +0.91(+0.40%) |
May 18, 2021 | 230.01 | 230.94 | 224.28 | 225.09 | 1,637,354 | -4.36(-1.90%) |
May 17, 2021 | 225.84 | 229.68 | 224.71 | 229.45 | 1,274,759 | +0.68(+0.30%) |
May 14, 2021 | 225.63 | 229.74 | 222.97 | 228.77 | 1,854,212 | +6.19(+2.78%) |
May 13, 2021 | 227.83 | 230.25 | 219.86 | 222.58 | 2,438,282 | -1.92(-0.86%) |
May 12, 2021 | 232.32 | 234.80 | 223.20 | 224.50 | 2,953,629 | -12.40(-5.23%) |
May 11, 2021 | 226.53 | 239.21 | 225.01 | 236.90 | 1,472,088 | +4.61(+1.98%) |
May 10, 2021 | 235.19 | 236.58 | 231.38 | 232.29 | 1,248,309 | -4.42(-1.87%) |
May 07, 2021 | 236.50 | 242.38 | 235.33 | 236.71 | 1,384,164 | +1.78(+0.76%) |
May 06, 2021 | 236.01 | 237.98 | 231.14 | 234.93 | 1,478,388 | -1.01(-0.43%) |
May 05, 2021 | 238.41 | 239.99 | 234.75 | 235.94 | 900,500 | -1.22(-0.51%) |
May 04, 2021 | 240.26 | 241.40 | 233.24 | 237.16 | 2,164,226 | -6.59(-2.70%) |
May 03, 2021 | 248.35 | 250.19 | 243.06 | 243.75 | 1,280,391 | -3.25(-1.32%) |
Apr 30, 2021 | 251.25 | 253.57 | 246.78 | 247.00 | 2,023,200 | -7.67(-3.01%) |
Apr 29, 2021 | 258.62 | 259.36 | 251.70 | 254.67 | 1,272,481 | -6.22(-2.38%) |
Apr 28, 2021 | 260.23 | 262.69 | 258.46 | 260.89 | 796,344 | -0.44(-0.17%) |
Apr 27, 2021 | 260.00 | 262.07 | 258.32 | 261.33 | 1,133,027 | +2.09(+0.81%) |
Apr 26, 2021 | 254.80 | 259.24 | 254.28 | 259.24 | 855,587 | +4.44(+1.74%) |
Apr 23, 2021 | 254.46 | 257.49 | 254.18 | 254.80 | 1,098,100 | +1.85(+0.73%) |
Apr 22, 2021 | 251.01 | 255.54 | 249.48 | 252.95 | 1,744,118 | +1.33(+0.53%) |
Apr 21, 2021 | 249.68 | 252.46 | 248.02 | 251.62 | 679,620 | +1.70(+0.68%) |
Apr 20, 2021 | 253.81 | 255.51 | 248.59 | 249.92 | 1,012,143 | -4.59(-1.80%) |
Apr 19, 2021 | 254.64 | 257.49 | 251.39 | 254.51 | 1,210,015 | -1.84(-0.72%) |
Apr 16, 2021 | 255.64 | 258.48 | 253.89 | 256.35 | 1,364,400 | -3.94(-1.51%) |
Apr 15, 2021 | 262.26 | 263.71 | 254.15 | 260.29 | 3,172,885 | +0.44(+0.17%) |
Apr 14, 2021 | 267.96 | 268.16 | 259.26 | 259.85 | 1,170,210 | -6.08(-2.29%) |
Apr 13, 2021 | 260.02 | 268.88 | 260.02 | 265.93 | 1,847,582 | +6.42(+2.47%) |
Apr 12, 2021 | 255.09 | 259.98 | 253.08 | 259.51 | 1,010,884 | +1.90(+0.74%) |
Apr 09, 2021 | 255.24 | 258.64 | 253.74 | 257.61 | 986,500 | +0.57(+0.22%) |
Apr 08, 2021 | 256.15 | 259.03 | 253.71 | 257.04 | 1,193,281 | +5.11(+2.03%) |
Apr 07, 2021 | 254.34 | 255.89 | 251.22 | 251.93 | 794,824 | -2.97(-1.17%) |
Apr 06, 2021 | 253.81 | 260.42 | 251.79 | 254.90 | 1,086,233 | -0.10(-0.04%) |
Apr 05, 2021 | 255.35 | 259.31 | 252.64 | 255.00 | 1,112,733 | +0.03(+0.01%) |