Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 247.10 | 247.10 | 242.60 | 245.48 | 83,839 | -1.53(-0.62%) |
Jun 29, 2021 | 245.07 | 247.58 | 244.12 | 247.01 | 47,915 | +1.91(+0.78%) |
Jun 28, 2021 | 247.54 | 248.31 | 242.14 | 245.11 | 63,055 | -2.34(-0.94%) |
Jun 25, 2021 | 245.38 | 248.07 | 243.91 | 247.44 | 162,663 | +2.31(+0.94%) |
Jun 24, 2021 | 243.49 | 245.53 | 242.57 | 245.13 | 53,696 | +1.82(+0.75%) |
Jun 23, 2021 | 242.15 | 244.69 | 240.69 | 243.31 | 63,375 | +1.17(+0.48%) |
Jun 22, 2021 | 240.88 | 242.66 | 239.51 | 242.15 | 56,824 | +1.16(+0.48%) |
Jun 21, 2021 | 238.81 | 241.43 | 236.49 | 240.99 | 63,577 | +3.53(+1.49%) |
Jun 18, 2021 | 240.69 | 241.87 | 235.62 | 237.45 | 165,725 | -6.59(-2.70%) |
Jun 17, 2021 | 243.84 | 247.30 | 243.29 | 244.04 | 76,804 | -0.02(-0.01%) |
Jun 16, 2021 | 245.46 | 246.60 | 241.66 | 244.06 | 109,751 | -1.40(-0.57%) |
Jun 15, 2021 | 241.70 | 245.57 | 239.78 | 245.46 | 89,043 | +3.76(+1.56%) |
Jun 14, 2021 | 242.62 | 242.87 | 239.49 | 241.70 | 73,571 | -0.76(-0.31%) |
Jun 11, 2021 | 239.73 | 242.61 | 238.59 | 242.45 | 36,600 | +3.16(+1.32%) |
Jun 10, 2021 | 240.29 | 242.43 | 238.58 | 239.29 | 40,467 | -1.00(-0.41%) |
Jun 09, 2021 | 242.20 | 243.21 | 239.65 | 240.29 | 43,957 | -1.53(-0.63%) |
Jun 08, 2021 | 238.86 | 244.15 | 238.44 | 241.82 | 83,811 | +4.00(+1.68%) |
Jun 07, 2021 | 234.73 | 238.02 | 233.24 | 237.82 | 74,723 | +3.63(+1.55%) |
Jun 04, 2021 | 238.31 | 238.50 | 232.98 | 234.19 | 56,466 | -4.16(-1.74%) |
Jun 03, 2021 | 239.41 | 242.29 | 236.01 | 238.34 | 44,324 | -2.88(-1.20%) |
Jun 02, 2021 | 239.15 | 241.66 | 236.49 | 241.23 | 88,104 | +3.27(+1.37%) |
Jun 01, 2021 | 235.46 | 239.92 | 233.17 | 237.96 | 74,783 | +3.49(+1.49%) |
May 28, 2021 | 239.46 | 242.41 | 233.91 | 234.47 | 76,465 | -5.13(-2.14%) |
May 27, 2021 | 237.16 | 241.55 | 235.62 | 239.61 | 100,295 | +2.47(+1.04%) |
May 26, 2021 | 231.04 | 237.53 | 231.04 | 237.14 | 64,751 | +5.98(+2.59%) |
May 25, 2021 | 232.40 | 232.40 | 229.99 | 231.16 | 88,099 | +0.17(+0.07%) |
May 24, 2021 | 232.15 | 235.59 | 230.70 | 230.99 | 53,815 | -1.00(-0.43%) |
May 21, 2021 | 235.38 | 235.42 | 231.41 | 231.98 | 92,643 | -1.61(-0.69%) |
May 20, 2021 | 232.62 | 235.33 | 231.28 | 233.59 | 62,224 | +0.85(+0.37%) |
May 19, 2021 | 233.47 | 233.95 | 230.25 | 232.74 | 54,747 | -0.14(-0.06%) |
May 18, 2021 | 233.86 | 235.60 | 232.30 | 232.88 | 53,942 | +0.08(+0.03%) |
May 17, 2021 | 239.32 | 242.21 | 232.48 | 232.81 | 62,260 | -9.02(-3.73%) |
May 14, 2021 | 233.75 | 243.05 | 233.75 | 241.83 | 76,615 | +8.89(+3.82%) |
May 13, 2021 | 229.71 | 234.56 | 229.71 | 232.94 | 78,298 | +3.40(+1.48%) |
May 12, 2021 | 231.72 | 233.26 | 228.51 | 229.54 | 75,483 | -3.64(-1.56%) |
May 11, 2021 | 229.98 | 233.76 | 227.89 | 233.18 | 49,730 | +2.62(+1.14%) |
May 10, 2021 | 233.32 | 233.45 | 229.48 | 230.56 | 73,871 | -2.04(-0.88%) |
May 07, 2021 | 230.25 | 233.27 | 229.53 | 232.60 | 56,799 | +2.08(+0.90%) |
May 06, 2021 | 230.95 | 232.47 | 227.34 | 230.52 | 80,405 | -0.81(-0.35%) |
May 05, 2021 | 239.97 | 241.25 | 231.02 | 231.33 | 97,000 | -8.12(-3.39%) |
May 04, 2021 | 238.24 | 240.16 | 236.75 | 239.46 | 89,033 | -0.33(-0.14%) |
May 03, 2021 | 240.01 | 240.74 | 236.18 | 239.79 | 119,022 | +1.54(+0.65%) |
Apr 30, 2021 | 236.52 | 239.80 | 233.58 | 238.25 | 97,095 | +1.14(+0.48%) |
Apr 29, 2021 | 242.43 | 242.43 | 236.82 | 237.11 | 79,296 | -4.44(-1.84%) |
Apr 28, 2021 | 241.37 | 243.19 | 238.87 | 241.54 | 68,214 | -0.23(-0.10%) |
Apr 27, 2021 | 243.12 | 243.21 | 238.26 | 241.77 | 81,381 | -1.43(-0.59%) |
Apr 26, 2021 | 248.37 | 248.37 | 242.52 | 243.20 | 64,708 | -4.10(-1.66%) |
Apr 23, 2021 | 246.80 | 247.80 | 243.96 | 247.30 | 103,881 | -0.36(-0.15%) |
Apr 22, 2021 | 249.20 | 251.48 | 245.24 | 247.66 | 74,955 | -2.03(-0.81%) |
Apr 21, 2021 | 240.06 | 251.69 | 240.06 | 249.69 | 192,906 | +9.70(+4.04%) |
Apr 20, 2021 | 240.63 | 243.23 | 239.12 | 239.99 | 108,110 | -1.77(-0.73%) |
Apr 19, 2021 | 246.78 | 248.55 | 241.74 | 241.76 | 81,825 | -4.89(-1.98%) |
Apr 16, 2021 | 248.81 | 249.57 | 244.82 | 246.66 | 87,072 | -0.08(-0.03%) |
Apr 15, 2021 | 245.97 | 249.48 | 241.75 | 246.73 | 86,258 | +1.66(+0.68%) |
Apr 14, 2021 | 245.46 | 249.23 | 242.99 | 245.08 | 155,398 | -0.21(-0.09%) |
Apr 13, 2021 | 254.59 | 254.59 | 244.41 | 245.29 | 258,466 | -8.74(-3.44%) |
Apr 12, 2021 | 272.92 | 273.41 | 251.63 | 254.03 | 362,633 | -13.48(-5.04%) |
Apr 09, 2021 | 272.41 | 276.42 | 248.43 | 267.50 | 1,042,997 | -28.13(-9.51%) |
Apr 08, 2021 | 292.81 | 299.65 | 288.77 | 295.63 | 143,518 | +4.66(+1.60%) |
Apr 07, 2021 | 303.73 | 306.99 | 290.54 | 290.97 | 125,610 | -11.62(-3.84%) |
Apr 06, 2021 | 296.01 | 306.43 | 296.01 | 302.60 | 115,550 | +4.77(+1.60%) |
Apr 05, 2021 | 293.89 | 299.74 | 292.83 | 297.83 | 47,495 | +4.56(+1.56%) |