Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 251.73 | 252.72 | 249.94 | 250.65 | 900,552 | -1.22(-0.48%) |
Jun 29, 2021 | 252.10 | 253.28 | 250.92 | 251.86 | 612,041 | -0.54(-0.22%) |
Jun 28, 2021 | 250.28 | 252.53 | 247.99 | 252.40 | 539,351 | +1.94(+0.78%) |
Jun 25, 2021 | 249.23 | 252.77 | 248.70 | 250.46 | 1,229,093 | +1.49(+0.60%) |
Jun 24, 2021 | 251.21 | 252.58 | 248.22 | 248.97 | 529,461 | -0.85(-0.34%) |
Jun 23, 2021 | 249.71 | 251.97 | 248.05 | 249.82 | 325,180 | +0.03(+0.01%) |
Jun 22, 2021 | 248.90 | 252.40 | 247.83 | 249.79 | 502,795 | +1.51(+0.61%) |
Jun 21, 2021 | 245.08 | 248.94 | 244.37 | 248.28 | 503,772 | +4.99(+2.05%) |
Jun 18, 2021 | 243.36 | 245.65 | 242.51 | 243.29 | 886,681 | -2.81(-1.14%) |
Jun 17, 2021 | 249.44 | 250.19 | 242.84 | 246.09 | 548,362 | -3.21(-1.29%) |
Jun 16, 2021 | 250.47 | 250.69 | 247.02 | 249.30 | 473,015 | -0.96(-0.38%) |
Jun 15, 2021 | 247.84 | 251.27 | 246.72 | 250.26 | 523,578 | +3.24(+1.31%) |
Jun 14, 2021 | 248.87 | 250.12 | 245.93 | 247.02 | 537,715 | -0.89(-0.36%) |
Jun 11, 2021 | 246.06 | 249.13 | 246.06 | 247.91 | 665,772 | +2.59(+1.05%) |
Jun 10, 2021 | 248.34 | 248.78 | 244.53 | 245.32 | 701,496 | -1.34(-0.54%) |
Jun 09, 2021 | 252.38 | 252.98 | 246.11 | 246.67 | 1,054,524 | -5.56(-2.20%) |
Jun 08, 2021 | 252.07 | 253.21 | 249.12 | 252.23 | 705,850 | +1.10(+0.44%) |
Jun 07, 2021 | 258.29 | 258.29 | 249.21 | 251.13 | 862,446 | -5.91(-2.30%) |
Jun 04, 2021 | 262.04 | 262.61 | 252.86 | 257.04 | 730,725 | -3.86(-1.48%) |
Jun 03, 2021 | 259.14 | 262.88 | 256.27 | 260.90 | 876,439 | +0.75(+0.29%) |
Jun 02, 2021 | 265.55 | 265.74 | 258.61 | 260.15 | 707,079 | -4.38(-1.65%) |
Jun 01, 2021 | 265.28 | 265.90 | 263.61 | 264.52 | 643,572 | +2.57(+0.98%) |
May 28, 2021 | 261.21 | 262.35 | 258.37 | 261.95 | 624,844 | +1.12(+0.43%) |
May 27, 2021 | 258.41 | 264.88 | 258.24 | 260.84 | 2,880,848 | +1.63(+0.63%) |
May 26, 2021 | 258.24 | 259.95 | 255.19 | 259.21 | 566,528 | +1.32(+0.51%) |
May 25, 2021 | 262.20 | 264.96 | 257.47 | 257.89 | 717,141 | -3.32(-1.27%) |
May 24, 2021 | 260.78 | 261.76 | 258.73 | 261.20 | 801,502 | +1.73(+0.67%) |
May 21, 2021 | 261.47 | 263.95 | 259.17 | 259.48 | 752,140 | -1.64(-0.63%) |
May 20, 2021 | 262.37 | 263.79 | 260.94 | 261.12 | 455,156 | +0.44(+0.17%) |
May 19, 2021 | 257.54 | 261.35 | 255.12 | 260.67 | 791,724 | -0.70(-0.27%) |
May 18, 2021 | 267.14 | 267.88 | 261.36 | 261.37 | 688,373 | -5.30(-1.99%) |
May 17, 2021 | 264.77 | 267.97 | 264.77 | 266.67 | 510,431 | +0.65(+0.24%) |
May 14, 2021 | 261.93 | 267.10 | 260.94 | 266.02 | 386,913 | +5.53(+2.12%) |
May 13, 2021 | 253.10 | 261.04 | 253.10 | 260.49 | 619,297 | +7.49(+2.96%) |
May 12, 2021 | 259.44 | 259.90 | 252.88 | 253.00 | 884,114 | -7.66(-2.94%) |
May 11, 2021 | 263.83 | 264.47 | 258.04 | 260.66 | 806,246 | -5.91(-2.22%) |
May 10, 2021 | 266.83 | 272.45 | 266.19 | 266.57 | 576,970 | +0.55(+0.21%) |
May 07, 2021 | 262.60 | 266.36 | 260.32 | 266.02 | 365,852 | +4.55(+1.74%) |
May 06, 2021 | 260.81 | 261.64 | 257.92 | 261.47 | 422,120 | +0.82(+0.31%) |
May 05, 2021 | 262.85 | 262.85 | 259.10 | 260.65 | 377,868 | -0.61(-0.23%) |
May 04, 2021 | 256.89 | 262.11 | 256.62 | 261.26 | 588,181 | +3.04(+1.18%) |
May 03, 2021 | 255.40 | 259.45 | 254.82 | 258.22 | 526,722 | +3.81(+1.50%) |
Apr 30, 2021 | 255.29 | 257.73 | 253.37 | 254.41 | 474,448 | -1.48(-0.58%) |
Apr 29, 2021 | 255.30 | 256.68 | 252.75 | 255.90 | 337,786 | +2.06(+0.81%) |
Apr 28, 2021 | 253.82 | 255.27 | 252.08 | 253.83 | 502,697 | -1.12(-0.44%) |
Apr 27, 2021 | 251.55 | 255.25 | 250.75 | 254.96 | 520,108 | +4.81(+1.92%) |
Apr 26, 2021 | 255.26 | 256.05 | 248.77 | 250.15 | 633,938 | -4.21(-1.66%) |
Apr 23, 2021 | 249.38 | 255.84 | 249.38 | 254.37 | 798,212 | +6.92(+2.80%) |
Apr 22, 2021 | 243.75 | 251.75 | 243.75 | 247.45 | 1,070,805 | +4.00(+1.64%) |
Apr 21, 2021 | 244.35 | 246.81 | 241.86 | 243.45 | 1,030,683 | -0.93(-0.38%) |
Apr 20, 2021 | 246.62 | 248.18 | 242.41 | 244.38 | 608,036 | -0.27(-0.11%) |
Apr 19, 2021 | 248.03 | 248.10 | 243.76 | 244.65 | 616,490 | -3.41(-1.38%) |
Apr 16, 2021 | 248.63 | 250.04 | 247.88 | 248.06 | 766,393 | +1.26(+0.51%) |
Apr 15, 2021 | 245.80 | 248.06 | 243.95 | 246.80 | 564,094 | +2.17(+0.89%) |
Apr 14, 2021 | 245.68 | 246.23 | 243.53 | 244.62 | 524,348 | -0.44(-0.18%) |
Apr 13, 2021 | 246.55 | 246.55 | 242.41 | 245.06 | 661,164 | -0.68(-0.28%) |
Apr 12, 2021 | 246.01 | 247.19 | 243.59 | 245.74 | 680,683 | -0.26(-0.10%) |
Apr 09, 2021 | 244.45 | 247.80 | 244.07 | 246.00 | 667,895 | +4.24(+1.76%) |
Apr 08, 2021 | 241.01 | 243.00 | 239.12 | 241.75 | 577,245 | +1.56(+0.65%) |
Apr 07, 2021 | 241.19 | 242.70 | 240.16 | 240.19 | 482,776 | -1.17(-0.49%) |
Apr 06, 2021 | 243.12 | 245.58 | 241.03 | 241.37 | 502,583 | -1.69(-0.69%) |
Apr 05, 2021 | 242.73 | 245.43 | 241.35 | 243.06 | 635,770 | +2.58(+1.07%) |