Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 245.16 | 246.30 | 243.18 | 243.95 | 4,173,863 | -1.54(-0.63%) |
Jun 29, 2021 | 244.12 | 246.46 | 242.11 | 245.49 | 3,876,271 | +1.24(+0.51%) |
Jun 28, 2021 | 243.89 | 247.27 | 243.28 | 244.25 | 4,279,671 | +2.70(+1.12%) |
Jun 25, 2021 | 243.87 | 243.88 | 240.68 | 241.55 | 15,429,405 | -1.90(-0.78%) |
Jun 24, 2021 | 243.03 | 247.37 | 242.38 | 243.45 | 4,993,502 | +1.93(+0.80%) |
Jun 23, 2021 | 243.43 | 244.18 | 240.54 | 241.53 | 4,487,877 | -1.27(-0.52%) |
Jun 22, 2021 | 243.48 | 244.40 | 240.57 | 242.79 | 4,462,272 | -1.37(-0.56%) |
Jun 21, 2021 | 243.13 | 244.40 | 238.58 | 244.16 | 5,900,845 | +1.70(+0.70%) |
Jun 18, 2021 | 241.53 | 245.69 | 240.75 | 242.46 | 7,832,400 | -1.65(-0.68%) |
Jun 17, 2021 | 241.68 | 246.86 | 240.88 | 244.11 | 5,176,430 | +2.04(+0.84%) |
Jun 16, 2021 | 241.68 | 244.69 | 239.17 | 242.07 | 5,105,471 | -0.19(-0.08%) |
Jun 15, 2021 | 244.89 | 245.03 | 241.69 | 242.26 | 5,141,215 | -3.67(-1.49%) |
Jun 14, 2021 | 240.39 | 246.32 | 240.17 | 245.94 | 6,772,549 | +5.94(+2.48%) |
Jun 11, 2021 | 238.72 | 240.06 | 238.10 | 240.00 | 4,630,273 | +0.12(+0.05%) |
Jun 10, 2021 | 235.69 | 239.98 | 234.84 | 239.88 | 4,662,715 | +4.09(+1.74%) |
Jun 09, 2021 | 238.56 | 238.56 | 235.20 | 235.78 | 3,354,283 | -0.33(-0.14%) |
Jun 08, 2021 | 238.49 | 241.47 | 235.36 | 236.11 | 5,834,349 | -1.72(-0.72%) |
Jun 07, 2021 | 236.29 | 239.16 | 235.53 | 237.83 | 3,514,260 | +0.66(+0.28%) |
Jun 04, 2021 | 231.33 | 237.58 | 231.22 | 237.17 | 6,185,683 | +6.63(+2.88%) |
Jun 03, 2021 | 232.59 | 232.88 | 229.13 | 230.54 | 5,114,476 | -3.78(-1.61%) |
Jun 02, 2021 | 234.09 | 237.98 | 233.59 | 234.31 | 5,547,721 | -1.58(-0.67%) |
Jun 01, 2021 | 237.69 | 238.09 | 232.16 | 235.89 | 8,113,964 | -1.90(-0.80%) |
May 28, 2021 | 238.91 | 243.18 | 237.59 | 237.79 | 17,837,790 | +12.25(+5.43%) |
May 27, 2021 | 229.22 | 229.22 | 225.10 | 225.53 | 15,285,823 | -3.84(-1.68%) |
May 26, 2021 | 228.18 | 229.94 | 227.99 | 229.38 | 5,808,598 | +1.97(+0.86%) |
May 25, 2021 | 227.70 | 229.42 | 225.99 | 227.41 | 6,265,950 | +0.72(+0.32%) |
May 24, 2021 | 224.71 | 227.30 | 223.92 | 226.69 | 5,293,149 | +4.40(+1.98%) |
May 21, 2021 | 224.92 | 225.49 | 222.15 | 222.29 | 4,920,044 | -1.20(-0.54%) |
May 20, 2021 | 222.69 | 226.53 | 222.07 | 223.49 | 6,709,958 | +2.44(+1.10%) |
May 19, 2021 | 215.57 | 221.31 | 214.23 | 221.05 | 8,102,673 | +7.00(+3.27%) |
May 18, 2021 | 215.16 | 217.07 | 213.51 | 214.05 | 3,543,969 | -0.73(-0.34%) |
May 17, 2021 | 216.31 | 217.44 | 212.54 | 214.78 | 3,820,442 | -2.60(-1.19%) |
May 14, 2021 | 213.91 | 217.99 | 213.87 | 217.38 | 4,434,803 | +5.79(+2.74%) |
May 13, 2021 | 212.69 | 215.36 | 210.20 | 211.58 | 5,344,491 | +1.32(+0.63%) |
May 12, 2021 | 213.06 | 213.09 | 208.73 | 210.26 | 5,487,600 | -5.01(-2.33%) |
May 11, 2021 | 208.73 | 216.28 | 208.64 | 215.28 | 6,105,213 | +1.67(+0.78%) |
May 10, 2021 | 215.22 | 215.68 | 212.97 | 213.61 | 5,270,168 | -2.61(-1.21%) |
May 07, 2021 | 220.22 | 220.96 | 214.81 | 216.22 | 5,782,320 | -1.55(-0.71%) |
May 06, 2021 | 215.52 | 218.00 | 213.31 | 217.77 | 5,206,404 | +2.65(+1.23%) |
May 05, 2021 | 218.53 | 219.28 | 214.56 | 215.12 | 4,212,954 | -1.78(-0.82%) |
May 04, 2021 | 221.38 | 221.71 | 214.08 | 216.90 | 6,735,888 | -6.57(-2.94%) |
May 03, 2021 | 230.47 | 231.16 | 222.78 | 223.47 | 5,842,792 | -6.55(-2.85%) |
Apr 30, 2021 | 232.50 | 234.19 | 229.22 | 230.02 | 5,031,263 | -4.03(-1.72%) |
Apr 29, 2021 | 237.01 | 237.36 | 231.87 | 234.05 | 4,144,990 | -2.52(-1.06%) |
Apr 28, 2021 | 234.69 | 238.02 | 233.22 | 236.57 | 4,279,006 | +2.67(+1.14%) |
Apr 27, 2021 | 235.15 | 235.59 | 231.61 | 233.90 | 3,448,842 | -1.25(-0.53%) |
Apr 26, 2021 | 233.74 | 235.49 | 232.12 | 235.15 | 3,463,673 | +1.95(+0.84%) |
Apr 23, 2021 | 232.64 | 235.18 | 231.45 | 233.21 | 5,455,617 | +2.16(+0.93%) |
Apr 22, 2021 | 229.70 | 233.59 | 228.71 | 231.05 | 4,981,679 | +0.79(+0.34%) |
Apr 21, 2021 | 226.81 | 230.49 | 226.37 | 230.26 | 4,027,359 | +2.60(+1.14%) |
Apr 20, 2021 | 229.70 | 231.15 | 226.59 | 227.66 | 4,083,955 | -2.54(-1.10%) |
Apr 19, 2021 | 230.53 | 231.90 | 228.57 | 230.20 | 4,260,359 | -1.41(-0.61%) |
Apr 16, 2021 | 233.69 | 233.69 | 229.59 | 231.61 | 5,095,347 | -1.09(-0.47%) |
Apr 15, 2021 | 229.57 | 232.78 | 229.20 | 232.70 | 5,076,865 | +4.97(+2.18%) |
Apr 14, 2021 | 232.55 | 232.84 | 227.36 | 227.72 | 4,622,911 | -3.97(-1.72%) |
Apr 13, 2021 | 228.70 | 233.19 | 228.20 | 231.70 | 5,403,039 | +3.24(+1.42%) |
Apr 12, 2021 | 229.22 | 229.55 | 226.85 | 228.46 | 6,212,614 | -2.52(-1.09%) |
Apr 09, 2021 | 224.04 | 231.01 | 223.34 | 230.98 | 7,328,761 | +6.82(+3.04%) |
Apr 08, 2021 | 222.71 | 225.42 | 222.16 | 224.16 | 6,175,654 | +3.66(+1.66%) |
Apr 07, 2021 | 221.67 | 222.39 | 219.10 | 220.50 | 4,408,510 | -0.30(-0.14%) |
Apr 06, 2021 | 219.53 | 221.26 | 217.97 | 220.80 | 5,455,145 | +0.80(+0.36%) |
Apr 05, 2021 | 219.32 | 221.55 | 218.64 | 220.00 | 5,559,861 | +1.57(+0.72%) |