Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 246.33 | 246.33 | 244.66 | 244.86 | 113,415 | -1.74(-0.71%) |
Jun 29, 2021 | 246.09 | 246.66 | 244.80 | 246.60 | 194,185 | +0.33(+0.13%) |
Jun 28, 2021 | 244.54 | 246.36 | 244.53 | 246.27 | 238,219 | +2.64(+1.08%) |
Jun 25, 2021 | 244.18 | 244.47 | 242.08 | 243.63 | 188,813 | +0.06(+0.02%) |
Jun 24, 2021 | 243.01 | 245.13 | 242.89 | 243.57 | 297,698 | +1.89(+0.78%) |
Jun 23, 2021 | 240.67 | 242.37 | 240.38 | 241.68 | 300,061 | +1.14(+0.47%) |
Jun 22, 2021 | 237.25 | 240.83 | 237.08 | 240.54 | 162,856 | +3.13(+1.32%) |
Jun 21, 2021 | 236.91 | 238.23 | 234.11 | 237.41 | 373,533 | +0.19(+0.08%) |
Jun 18, 2021 | 236.49 | 238.48 | 236.09 | 237.22 | 225,933 | -0.13(-0.05%) |
Jun 17, 2021 | 232.31 | 238.13 | 232.31 | 237.35 | 224,281 | +3.84(+1.64%) |
Jun 16, 2021 | 234.04 | 235.60 | 230.73 | 233.51 | 150,992 | -0.76(-0.32%) |
Jun 15, 2021 | 236.26 | 236.27 | 233.76 | 234.27 | 129,656 | -2.17(-0.92%) |
Jun 14, 2021 | 234.79 | 236.44 | 234.05 | 236.44 | 193,169 | +2.03(+0.87%) |
Jun 11, 2021 | 233.49 | 234.46 | 232.93 | 234.41 | 174,459 | +1.02(+0.44%) |
Jun 10, 2021 | 230.37 | 233.48 | 229.82 | 233.39 | 172,401 | +3.32(+1.44%) |
Jun 09, 2021 | 231.93 | 232.34 | 230.07 | 230.07 | 94,049 | -0.82(-0.36%) |
Jun 08, 2021 | 231.05 | 232.38 | 229.43 | 230.89 | 150,839 | +0.69(+0.30%) |
Jun 07, 2021 | 227.35 | 230.45 | 227.32 | 230.20 | 208,878 | +2.39(+1.05%) |
Jun 04, 2021 | 225.33 | 228.17 | 225.33 | 227.81 | 133,249 | +3.88(+1.73%) |
Jun 03, 2021 | 224.55 | 225.45 | 222.85 | 223.93 | 190,140 | -2.75(-1.21%) |
Jun 02, 2021 | 226.19 | 227.18 | 225.53 | 226.68 | 112,230 | +0.89(+0.39%) |
Jun 01, 2021 | 227.17 | 227.24 | 223.97 | 225.79 | 114,509 | -0.02(-0.01%) |
May 28, 2021 | 226.09 | 227.75 | 225.69 | 225.81 | 127,753 | +1.02(+0.45%) |
May 27, 2021 | 225.00 | 225.78 | 222.67 | 224.79 | 249,193 | -0.97(-0.43%) |
May 26, 2021 | 224.50 | 226.23 | 224.50 | 225.76 | 128,995 | +1.85(+0.83%) |
May 25, 2021 | 224.86 | 225.31 | 223.43 | 223.91 | 114,668 | +0.23(+0.10%) |
May 24, 2021 | 221.30 | 224.52 | 221.03 | 223.68 | 169,630 | +4.17(+1.90%) |
May 21, 2021 | 221.63 | 222.11 | 219.42 | 219.51 | 171,356 | -1.38(-0.62%) |
May 20, 2021 | 216.83 | 221.16 | 216.75 | 220.89 | 226,435 | +4.85(+2.24%) |
May 19, 2021 | 211.58 | 216.28 | 211.37 | 216.04 | 236,584 | +0.24(+0.11%) |
May 18, 2021 | 217.19 | 219.27 | 215.67 | 215.80 | 199,407 | -0.48(-0.22%) |
May 17, 2021 | 215.02 | 216.73 | 213.66 | 216.28 | 219,038 | -0.04(-0.02%) |
May 14, 2021 | 212.63 | 216.72 | 212.18 | 216.32 | 295,410 | +6.24(+2.97%) |
May 13, 2021 | 212.31 | 213.52 | 207.62 | 210.08 | 387,460 | -0.38(-0.18%) |
May 12, 2021 | 213.60 | 215.09 | 209.22 | 210.46 | 391,790 | -6.69(-3.08%) |
May 11, 2021 | 209.31 | 217.74 | 208.99 | 217.15 | 366,149 | +2.21(+1.03%) |
May 10, 2021 | 218.22 | 218.22 | 214.87 | 214.94 | 290,056 | -4.65(-2.12%) |
May 07, 2021 | 220.00 | 222.24 | 219.02 | 219.59 | 349,590 | +2.27(+1.04%) |
May 06, 2021 | 217.14 | 217.62 | 214.00 | 217.32 | 238,116 | -0.35(-0.16%) |
May 05, 2021 | 220.74 | 222.48 | 216.84 | 217.67 | 204,020 | -1.87(-0.85%) |
May 04, 2021 | 222.73 | 222.91 | 215.97 | 219.54 | 439,892 | -5.22(-2.32%) |
May 03, 2021 | 229.68 | 229.99 | 224.54 | 224.76 | 223,745 | -4.08(-1.78%) |
Apr 30, 2021 | 229.89 | 231.88 | 228.68 | 228.84 | 125,000 | -3.71(-1.60%) |
Apr 29, 2021 | 235.16 | 235.16 | 229.78 | 232.55 | 167,132 | -0.76(-0.33%) |
Apr 28, 2021 | 233.12 | 234.88 | 231.73 | 233.31 | 199,792 | +0.47(+0.20%) |
Apr 27, 2021 | 233.56 | 234.55 | 231.82 | 232.84 | 138,114 | -0.33(-0.14%) |
Apr 26, 2021 | 230.41 | 233.35 | 230.09 | 233.17 | 206,254 | +2.66(+1.15%) |
Apr 23, 2021 | 228.13 | 231.04 | 228.13 | 230.51 | 179,900 | +3.61(+1.59%) |
Apr 22, 2021 | 228.70 | 230.49 | 225.94 | 226.90 | 239,528 | -1.47(-0.64%) |
Apr 21, 2021 | 225.82 | 228.47 | 224.81 | 228.37 | 318,261 | +1.00(+0.44%) |
Apr 20, 2021 | 230.21 | 230.82 | 225.59 | 227.37 | 189,073 | -3.25(-1.41%) |
Apr 19, 2021 | 231.72 | 233.53 | 228.97 | 230.62 | 215,518 | -2.35(-1.01%) |
Apr 16, 2021 | 235.39 | 235.39 | 231.44 | 232.97 | 199,900 | -1.86(-0.79%) |
Apr 15, 2021 | 233.38 | 235.07 | 233.01 | 234.83 | 179,529 | +3.98(+1.72%) |
Apr 14, 2021 | 235.24 | 235.63 | 230.44 | 230.85 | 265,490 | -3.64(-1.55%) |
Apr 13, 2021 | 232.66 | 235.16 | 232.66 | 234.49 | 182,744 | +2.90(+1.25%) |
Apr 12, 2021 | 231.27 | 232.07 | 229.20 | 231.59 | 295,940 | -0.70(-0.30%) |
Apr 09, 2021 | 230.58 | 232.34 | 229.29 | 232.29 | 152,000 | +0.91(+0.39%) |
Apr 08, 2021 | 229.91 | 231.38 | 229.35 | 231.38 | 197,052 | +3.91(+1.72%) |
Apr 07, 2021 | 227.24 | 228.65 | 226.21 | 227.47 | 230,348 | +0.18(+0.08%) |
Apr 06, 2021 | 225.51 | 228.39 | 225.51 | 227.29 | 250,653 | +1.76(+0.78%) |
Apr 05, 2021 | 224.84 | 225.80 | 223.35 | 225.53 | 200,927 | +1.98(+0.89%) |