Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 263.45 | 265.83 | 260.89 | 261.34 | 823,819 | -2.43(-0.92%) |
Jun 29, 2021 | 264.62 | 265.64 | 263.58 | 263.77 | 717,588 | -0.89(-0.33%) |
Jun 28, 2021 | 265.10 | 265.22 | 262.95 | 264.65 | 546,603 | -0.22(-0.08%) |
Jun 25, 2021 | 262.43 | 265.13 | 261.60 | 264.87 | 826,645 | +2.53(+0.96%) |
Jun 24, 2021 | 263.80 | 264.80 | 261.28 | 262.34 | 740,151 | -1.67(-0.63%) |
Jun 23, 2021 | 261.80 | 265.03 | 261.24 | 264.01 | 736,894 | +1.14(+0.43%) |
Jun 22, 2021 | 263.77 | 265.60 | 262.77 | 262.87 | 570,355 | -0.96(-0.36%) |
Jun 21, 2021 | 260.21 | 264.65 | 259.32 | 263.83 | 844,698 | +4.51(+1.74%) |
Jun 18, 2021 | 258.15 | 260.46 | 257.15 | 259.32 | 2,310,096 | +2.36(+0.92%) |
Jun 17, 2021 | 253.94 | 256.99 | 252.41 | 256.95 | 719,096 | +2.98(+1.17%) |
Jun 16, 2021 | 255.25 | 256.86 | 253.87 | 253.97 | 857,043 | -0.85(-0.33%) |
Jun 15, 2021 | 255.61 | 256.13 | 254.00 | 254.82 | 519,355 | -1.25(-0.49%) |
Jun 14, 2021 | 255.53 | 256.22 | 253.83 | 256.08 | 608,032 | +0.71(+0.28%) |
Jun 11, 2021 | 254.63 | 255.62 | 253.22 | 255.36 | 666,093 | +0.29(+0.11%) |
Jun 10, 2021 | 253.28 | 255.46 | 253.18 | 255.07 | 560,505 | +1.41(+0.55%) |
Jun 09, 2021 | 253.80 | 254.86 | 253.15 | 253.66 | 551,951 | +0.38(+0.15%) |
Jun 08, 2021 | 252.16 | 253.92 | 251.61 | 253.28 | 685,738 | +1.88(+0.75%) |
Jun 07, 2021 | 250.08 | 253.00 | 249.09 | 251.40 | 907,408 | +2.17(+0.87%) |
Jun 04, 2021 | 250.81 | 251.21 | 248.34 | 249.24 | 959,399 | -0.12(-0.05%) |
Jun 03, 2021 | 248.49 | 249.81 | 247.51 | 249.36 | 926,734 | +0.74(+0.30%) |
Jun 02, 2021 | 247.86 | 250.11 | 246.21 | 248.61 | 1,161,248 | +2.10(+0.85%) |
Jun 01, 2021 | 244.62 | 246.62 | 243.13 | 246.52 | 597,340 | +2.66(+1.09%) |
May 28, 2021 | 243.53 | 244.35 | 242.27 | 243.86 | 1,746,287 | +2.25(+0.93%) |
May 27, 2021 | 241.28 | 242.48 | 239.21 | 241.60 | 1,135,395 | +0.25(+0.10%) |
May 26, 2021 | 240.80 | 243.29 | 240.43 | 241.35 | 819,229 | +0.70(+0.29%) |
May 25, 2021 | 240.21 | 241.80 | 238.39 | 240.65 | 489,671 | +0.28(+0.11%) |
May 24, 2021 | 239.67 | 241.48 | 238.65 | 240.38 | 618,411 | +1.48(+0.62%) |
May 21, 2021 | 240.53 | 242.35 | 237.63 | 238.89 | 833,827 | -2.21(-0.92%) |
May 20, 2021 | 238.18 | 241.61 | 237.59 | 241.10 | 1,305,252 | +2.37(+0.99%) |
May 19, 2021 | 237.19 | 238.73 | 233.45 | 238.73 | 755,946 | +0.84(+0.35%) |
May 18, 2021 | 237.12 | 238.83 | 236.34 | 237.89 | 1,022,304 | -0.87(-0.37%) |
May 17, 2021 | 237.18 | 239.89 | 236.11 | 238.76 | 824,138 | +2.70(+1.14%) |
May 14, 2021 | 235.86 | 237.62 | 234.80 | 236.06 | 536,607 | -0.43(-0.18%) |
May 13, 2021 | 233.16 | 238.04 | 232.79 | 236.49 | 709,050 | +3.66(+1.57%) |
May 12, 2021 | 236.93 | 237.84 | 232.69 | 232.83 | 782,055 | -3.98(-1.68%) |
May 11, 2021 | 237.98 | 238.98 | 235.06 | 236.81 | 802,846 | -2.45(-1.02%) |
May 10, 2021 | 239.69 | 241.56 | 238.82 | 239.26 | 717,233 | -0.09(-0.04%) |
May 07, 2021 | 237.53 | 239.64 | 236.71 | 239.36 | 669,355 | +1.78(+0.75%) |
May 06, 2021 | 237.65 | 238.91 | 236.54 | 237.58 | 757,050 | +0.51(+0.21%) |
May 05, 2021 | 240.10 | 240.60 | 236.07 | 237.07 | 862,395 | -4.08(-1.69%) |
May 04, 2021 | 241.34 | 244.37 | 240.29 | 241.16 | 800,535 | +1.14(+0.47%) |
May 03, 2021 | 243.00 | 243.49 | 238.31 | 240.01 | 708,317 | -2.70(-1.11%) |
Apr 30, 2021 | 241.26 | 243.52 | 239.54 | 242.72 | 735,805 | +1.45(+0.60%) |
Apr 29, 2021 | 237.03 | 241.65 | 236.21 | 241.27 | 850,608 | +5.39(+2.29%) |
Apr 28, 2021 | 237.77 | 238.62 | 235.70 | 235.87 | 610,073 | -1.58(-0.66%) |
Apr 27, 2021 | 237.83 | 238.15 | 236.31 | 237.45 | 557,306 | -0.05(-0.02%) |
Apr 26, 2021 | 239.77 | 240.66 | 236.77 | 237.50 | 644,683 | -1.43(-0.60%) |
Apr 23, 2021 | 238.98 | 239.76 | 237.50 | 238.93 | 567,492 | +0.21(+0.09%) |
Apr 22, 2021 | 236.22 | 239.12 | 235.19 | 238.72 | 593,094 | +2.56(+1.09%) |
Apr 21, 2021 | 236.73 | 238.01 | 234.97 | 236.16 | 654,387 | +0.16(+0.07%) |
Apr 20, 2021 | 233.51 | 238.51 | 233.21 | 235.99 | 980,502 | +2.58(+1.11%) |
Apr 19, 2021 | 230.32 | 233.53 | 229.28 | 233.41 | 635,324 | +3.09(+1.34%) |
Apr 16, 2021 | 231.88 | 232.00 | 230.16 | 230.32 | 778,897 | -0.82(-0.35%) |
Apr 15, 2021 | 229.26 | 231.58 | 228.73 | 231.14 | 1,010,015 | +3.50(+1.54%) |
Apr 14, 2021 | 229.84 | 229.84 | 226.88 | 227.64 | 589,086 | -2.81(-1.22%) |
Apr 13, 2021 | 225.81 | 230.73 | 225.46 | 230.45 | 949,181 | +5.26(+2.33%) |
Apr 12, 2021 | 223.48 | 225.57 | 222.40 | 225.19 | 607,156 | +2.57(+1.16%) |
Apr 09, 2021 | 222.54 | 223.97 | 222.22 | 222.62 | 624,253 | +0.97(+0.44%) |
Apr 08, 2021 | 220.65 | 223.66 | 220.65 | 221.65 | 656,571 | +0.90(+0.41%) |
Apr 07, 2021 | 220.60 | 221.28 | 219.15 | 220.76 | 881,202 | +0.35(+0.16%) |
Apr 06, 2021 | 219.54 | 220.44 | 217.54 | 220.40 | 862,544 | +0.03(+0.02%) |
Apr 05, 2021 | 217.24 | 220.64 | 216.32 | 220.37 | 1,346,437 | +2.87(+1.32%) |