Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 249.94 | 256.24 | 249.07 | 254.42 | 101,980 | +3.42(+1.36%) |
Jun 29, 2021 | 247.45 | 253.32 | 245.37 | 251.00 | 115,669 | +3.79(+1.53%) |
Jun 28, 2021 | 251.52 | 251.52 | 244.49 | 247.20 | 97,840 | -1.31(-0.53%) |
Jun 25, 2021 | 251.29 | 251.74 | 248.34 | 248.51 | 134,477 | -1.79(-0.71%) |
Jun 24, 2021 | 254.50 | 257.51 | 248.94 | 250.30 | 81,586 | -1.43(-0.57%) |
Jun 23, 2021 | 245.36 | 253.77 | 244.01 | 251.73 | 118,738 | +8.11(+3.33%) |
Jun 22, 2021 | 238.84 | 244.69 | 236.40 | 243.62 | 94,741 | +4.80(+2.01%) |
Jun 21, 2021 | 236.44 | 242.36 | 234.22 | 238.82 | 109,706 | +3.22(+1.37%) |
Jun 18, 2021 | 236.72 | 239.46 | 233.40 | 235.60 | 196,044 | -4.82(-2.00%) |
Jun 17, 2021 | 241.89 | 241.94 | 231.41 | 240.42 | 173,262 | -3.41(-1.40%) |
Jun 16, 2021 | 250.38 | 252.93 | 241.68 | 243.83 | 106,656 | -8.51(-3.37%) |
Jun 15, 2021 | 250.82 | 254.85 | 244.85 | 252.34 | 141,578 | +1.98(+0.79%) |
Jun 14, 2021 | 257.99 | 260.22 | 248.46 | 250.36 | 129,955 | -8.51(-3.29%) |
Jun 11, 2021 | 262.14 | 263.28 | 255.86 | 258.87 | 144,683 | -0.81(-0.31%) |
Jun 10, 2021 | 265.17 | 265.19 | 257.50 | 259.68 | 125,368 | -2.66(-1.01%) |
Jun 09, 2021 | 268.25 | 270.44 | 261.80 | 262.33 | 164,286 | -4.77(-1.79%) |
Jun 08, 2021 | 274.01 | 275.57 | 264.43 | 267.11 | 212,721 | -6.64(-2.42%) |
Jun 07, 2021 | 279.72 | 281.82 | 272.04 | 273.74 | 162,199 | -5.77(-2.06%) |
Jun 04, 2021 | 287.22 | 287.24 | 275.43 | 279.51 | 144,455 | -3.69(-1.30%) |
Jun 03, 2021 | 285.75 | 286.40 | 280.61 | 283.20 | 91,340 | -4.57(-1.59%) |
Jun 02, 2021 | 294.48 | 294.49 | 285.45 | 287.77 | 152,723 | -6.71(-2.28%) |
Jun 01, 2021 | 299.02 | 299.20 | 293.05 | 294.48 | 101,284 | -2.63(-0.88%) |
May 28, 2021 | 294.95 | 301.35 | 294.19 | 297.11 | 96,530 | +1.54(+0.52%) |
May 27, 2021 | 294.70 | 297.14 | 291.52 | 295.57 | 117,651 | +0.01(+0.00%) |
May 26, 2021 | 291.27 | 296.16 | 291.05 | 295.56 | 130,960 | +5.26(+1.81%) |
May 25, 2021 | 295.20 | 296.89 | 286.60 | 290.31 | 135,308 | -2.61(-0.89%) |
May 24, 2021 | 283.59 | 295.79 | 283.46 | 292.92 | 119,482 | +12.34(+4.40%) |
May 21, 2021 | 286.73 | 288.97 | 280.53 | 280.58 | 79,074 | -3.28(-1.16%) |
May 20, 2021 | 284.34 | 288.09 | 272.75 | 283.86 | 126,370 | +0.32(+0.11%) |
May 19, 2021 | 279.33 | 283.64 | 274.15 | 283.54 | 141,969 | -0.06(-0.02%) |
May 18, 2021 | 276.34 | 292.25 | 276.10 | 283.60 | 241,668 | +8.89(+3.24%) |
May 17, 2021 | 266.96 | 275.82 | 266.13 | 274.71 | 176,604 | +9.12(+3.43%) |
May 14, 2021 | 258.69 | 265.70 | 250.71 | 265.59 | 177,829 | +9.49(+3.70%) |
May 13, 2021 | 245.58 | 256.54 | 245.58 | 256.10 | 146,315 | +10.86(+4.43%) |
May 12, 2021 | 262.90 | 263.60 | 244.68 | 245.24 | 198,001 | -17.85(-6.78%) |
May 11, 2021 | 260.22 | 264.70 | 251.49 | 263.09 | 195,905 | -0.56(-0.21%) |
May 10, 2021 | 250.39 | 265.14 | 249.50 | 263.66 | 297,868 | +14.77(+5.94%) |
May 07, 2021 | 240.55 | 249.47 | 240.35 | 248.88 | 200,572 | +10.10(+4.23%) |
May 06, 2021 | 226.89 | 239.23 | 224.09 | 238.79 | 166,761 | +13.19(+5.85%) |
May 05, 2021 | 224.13 | 236.79 | 222.47 | 225.60 | 306,994 | +24.40(+12.12%) |
May 04, 2021 | 207.75 | 207.75 | 197.20 | 201.20 | 169,775 | -8.14(-3.89%) |
May 03, 2021 | 204.65 | 211.89 | 204.15 | 209.34 | 154,224 | +6.27(+3.09%) |
Apr 30, 2021 | 199.78 | 203.36 | 198.88 | 203.07 | 110,820 | +0.60(+0.30%) |
Apr 29, 2021 | 202.84 | 206.45 | 200.09 | 202.47 | 74,381 | +0.31(+0.15%) |
Apr 28, 2021 | 204.35 | 204.35 | 200.81 | 202.16 | 69,094 | -3.52(-1.71%) |
Apr 27, 2021 | 208.83 | 210.47 | 204.10 | 205.68 | 66,212 | -2.65(-1.27%) |
Apr 26, 2021 | 209.06 | 211.28 | 206.39 | 208.33 | 78,122 | +0.31(+0.15%) |
Apr 23, 2021 | 212.55 | 214.10 | 207.46 | 208.02 | 105,676 | -2.88(-1.37%) |
Apr 22, 2021 | 215.47 | 216.28 | 209.72 | 210.90 | 61,746 | -2.09(-0.98%) |
Apr 21, 2021 | 207.46 | 213.27 | 206.68 | 212.99 | 98,226 | +4.96(+2.39%) |
Apr 20, 2021 | 209.28 | 212.09 | 204.33 | 208.03 | 93,260 | -2.09(-1.00%) |
Apr 19, 2021 | 210.41 | 212.06 | 205.18 | 210.12 | 82,245 | -1.90(-0.89%) |
Apr 16, 2021 | 210.15 | 214.81 | 207.35 | 212.01 | 70,563 | +1.87(+0.89%) |
Apr 15, 2021 | 213.75 | 213.75 | 206.58 | 210.15 | 93,045 | -2.31(-1.09%) |
Apr 14, 2021 | 209.83 | 213.41 | 208.81 | 212.45 | 87,265 | +3.19(+1.53%) |
Apr 13, 2021 | 208.60 | 213.72 | 203.54 | 209.26 | 144,882 | +3.58(+1.74%) |
Apr 12, 2021 | 198.69 | 207.44 | 198.69 | 205.68 | 111,489 | +7.85(+3.97%) |
Apr 09, 2021 | 198.53 | 199.41 | 192.83 | 197.83 | 76,154 | +0.45(+0.23%) |
Apr 08, 2021 | 195.87 | 198.19 | 194.05 | 197.38 | 62,995 | +2.49(+1.28%) |
Apr 07, 2021 | 198.66 | 198.97 | 192.36 | 194.90 | 110,112 | -5.08(-2.54%) |
Apr 06, 2021 | 198.29 | 205.67 | 198.29 | 199.98 | 112,938 | +3.69(+1.88%) |
Apr 05, 2021 | 201.54 | 203.90 | 192.90 | 196.28 | 109,558 | -2.50(-1.26%) |