Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 252.49 | 254.19 | 249.77 | 249.88 | 2,008,537 | -2.45(-0.97%) |
Jun 29, 2021 | 251.05 | 253.24 | 249.99 | 252.33 | 1,755,864 | +0.92(+0.37%) |
Jun 28, 2021 | 248.24 | 251.60 | 248.24 | 251.40 | 1,955,353 | +4.86(+1.97%) |
Jun 25, 2021 | 244.57 | 247.40 | 244.02 | 246.54 | 2,087,272 | +2.21(+0.90%) |
Jun 24, 2021 | 245.62 | 246.18 | 242.66 | 244.33 | 984,493 | -0.06(-0.03%) |
Jun 23, 2021 | 246.05 | 246.61 | 243.76 | 244.40 | 1,438,459 | -2.21(-0.90%) |
Jun 22, 2021 | 247.69 | 248.25 | 246.49 | 246.61 | 1,250,768 | -1.04(-0.42%) |
Jun 21, 2021 | 246.04 | 248.03 | 244.21 | 247.66 | 1,590,312 | +1.66(+0.68%) |
Jun 18, 2021 | 248.60 | 249.36 | 245.97 | 245.99 | 2,995,212 | -3.30(-1.32%) |
Jun 17, 2021 | 244.68 | 249.38 | 243.99 | 249.29 | 1,471,104 | +3.93(+1.60%) |
Jun 16, 2021 | 250.02 | 250.22 | 244.66 | 245.36 | 1,733,394 | -3.63(-1.46%) |
Jun 15, 2021 | 249.35 | 249.75 | 247.28 | 248.99 | 1,266,799 | -0.43(-0.17%) |
Jun 14, 2021 | 247.11 | 249.48 | 246.12 | 249.42 | 1,252,112 | +2.38(+0.97%) |
Jun 11, 2021 | 248.26 | 248.36 | 245.64 | 247.04 | 1,451,077 | -2.27(-0.91%) |
Jun 10, 2021 | 245.20 | 249.38 | 244.58 | 249.31 | 1,425,288 | +3.51(+1.43%) |
Jun 09, 2021 | 245.75 | 247.21 | 245.33 | 245.80 | 1,345,903 | +0.91(+0.37%) |
Jun 08, 2021 | 247.83 | 247.83 | 243.35 | 244.89 | 1,547,203 | -2.40(-0.97%) |
Jun 07, 2021 | 244.96 | 247.75 | 244.06 | 247.29 | 1,966,979 | +3.08(+1.26%) |
Jun 04, 2021 | 243.57 | 244.56 | 242.16 | 244.21 | 1,944,376 | +1.78(+0.73%) |
Jun 03, 2021 | 241.96 | 242.67 | 240.05 | 242.43 | 1,677,205 | +0.39(+0.16%) |
Jun 02, 2021 | 238.43 | 242.10 | 237.74 | 242.05 | 2,077,778 | +4.01(+1.69%) |
Jun 01, 2021 | 236.26 | 238.13 | 234.70 | 238.03 | 1,870,857 | +2.86(+1.22%) |
May 28, 2021 | 236.14 | 237.08 | 235.17 | 235.17 | 1,623,616 | +1.24(+0.53%) |
May 27, 2021 | 233.88 | 235.80 | 232.81 | 233.93 | 3,420,148 | -0.32(-0.14%) |
May 26, 2021 | 233.99 | 236.19 | 232.68 | 234.25 | 1,651,077 | +1.00(+0.43%) |
May 25, 2021 | 233.23 | 234.50 | 229.63 | 233.25 | 1,442,592 | +0.54(+0.23%) |
May 24, 2021 | 230.79 | 233.78 | 230.37 | 232.70 | 1,271,056 | +2.60(+1.13%) |
May 21, 2021 | 230.88 | 231.51 | 229.14 | 230.10 | 1,723,385 | -0.80(-0.35%) |
May 20, 2021 | 227.03 | 231.74 | 225.74 | 230.90 | 1,541,512 | +4.40(+1.94%) |
May 19, 2021 | 225.47 | 227.75 | 223.64 | 226.50 | 2,365,684 | -0.28(-0.13%) |
May 18, 2021 | 226.33 | 228.43 | 222.26 | 226.78 | 2,197,501 | +0.42(+0.19%) |
May 17, 2021 | 225.54 | 227.84 | 225.40 | 226.36 | 1,567,978 | -0.80(-0.35%) |
May 14, 2021 | 225.70 | 228.14 | 225.19 | 227.16 | 1,862,386 | +2.54(+1.13%) |
May 13, 2021 | 223.70 | 225.84 | 221.74 | 224.62 | 1,601,427 | +1.88(+0.84%) |
May 12, 2021 | 226.54 | 227.41 | 222.25 | 222.74 | 1,761,269 | -4.93(-2.17%) |
May 11, 2021 | 227.91 | 228.30 | 224.62 | 227.68 | 1,932,680 | -1.20(-0.52%) |
May 10, 2021 | 229.22 | 230.71 | 227.73 | 228.87 | 2,318,333 | +1.04(+0.46%) |
May 07, 2021 | 226.14 | 229.25 | 225.55 | 227.83 | 6,027,233 | +3.19(+1.42%) |
May 06, 2021 | 224.87 | 227.23 | 223.10 | 224.64 | 5,696,571 | -4.22(-1.84%) |
May 05, 2021 | 226.15 | 229.82 | 224.65 | 228.85 | 2,895,408 | -0.26(-0.11%) |
May 04, 2021 | 232.86 | 232.86 | 227.95 | 229.11 | 1,984,273 | -3.26(-1.40%) |
May 03, 2021 | 233.78 | 234.05 | 232.12 | 232.37 | 1,865,469 | -2.16(-0.92%) |
Apr 30, 2021 | 230.13 | 234.75 | 229.78 | 234.53 | 1,973,111 | +4.01(+1.74%) |
Apr 29, 2021 | 232.91 | 232.91 | 225.88 | 230.52 | 2,065,981 | -1.42(-0.61%) |
Apr 28, 2021 | 232.52 | 234.43 | 231.44 | 231.94 | 1,508,817 | -0.50(-0.21%) |
Apr 27, 2021 | 233.53 | 234.33 | 231.65 | 232.44 | 1,438,769 | -0.46(-0.20%) |
Apr 26, 2021 | 233.92 | 234.71 | 232.21 | 232.90 | 1,623,178 | -0.97(-0.41%) |
Apr 23, 2021 | 231.68 | 235.00 | 231.29 | 233.86 | 1,641,906 | +2.30(+0.99%) |
Apr 22, 2021 | 230.82 | 233.84 | 230.23 | 231.56 | 1,328,338 | -0.59(-0.25%) |
Apr 21, 2021 | 233.89 | 234.78 | 231.13 | 232.15 | 1,190,946 | -0.45(-0.19%) |
Apr 20, 2021 | 228.06 | 233.69 | 228.06 | 232.60 | 1,995,873 | +3.80(+1.66%) |
Apr 19, 2021 | 228.89 | 229.43 | 226.80 | 228.80 | 1,314,026 | -0.07(-0.03%) |
Apr 16, 2021 | 228.66 | 230.16 | 226.19 | 228.87 | 1,904,133 | +1.34(+0.59%) |
Apr 15, 2021 | 222.81 | 227.62 | 222.81 | 227.53 | 2,277,293 | +5.04(+2.27%) |
Apr 14, 2021 | 223.83 | 224.99 | 221.73 | 222.49 | 1,778,496 | -1.22(-0.55%) |
Apr 13, 2021 | 222.32 | 224.08 | 221.69 | 223.71 | 2,435,616 | +1.39(+0.63%) |
Apr 12, 2021 | 221.58 | 222.34 | 219.83 | 222.32 | 1,589,487 | +2.16(+0.98%) |
Apr 09, 2021 | 220.62 | 221.13 | 219.25 | 220.16 | 2,061,850 | -0.66(-0.30%) |
Apr 08, 2021 | 224.62 | 225.42 | 220.50 | 220.81 | 1,956,395 | -3.30(-1.47%) |
Apr 07, 2021 | 223.11 | 225.18 | 220.67 | 224.11 | 2,340,191 | +1.03(+0.46%) |
Apr 06, 2021 | 223.54 | 223.58 | 220.88 | 223.08 | 1,934,350 | -1.07(-0.48%) |
Apr 05, 2021 | 220.51 | 224.32 | 220.10 | 224.15 | 1,874,487 | +4.29(+1.95%) |