Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 245.30 | 245.30 | 240.83 | 243.69 | 84,454 | -1.52(-0.62%) |
Jun 29, 2021 | 243.28 | 245.77 | 242.34 | 245.21 | 48,266 | +1.89(+0.78%) |
Jun 28, 2021 | 245.74 | 246.50 | 240.37 | 243.32 | 63,518 | -2.32(-0.94%) |
Jun 25, 2021 | 243.60 | 246.27 | 242.13 | 245.64 | 163,856 | +2.29(+0.94%) |
Jun 24, 2021 | 241.71 | 243.74 | 240.81 | 243.35 | 54,090 | +1.81(+0.75%) |
Jun 23, 2021 | 240.38 | 242.90 | 238.94 | 241.54 | 63,840 | +1.16(+0.48%) |
Jun 22, 2021 | 239.13 | 240.90 | 237.77 | 240.38 | 57,241 | +1.15(+0.48%) |
Jun 21, 2021 | 237.07 | 239.67 | 234.76 | 239.23 | 64,044 | +3.51(+1.49%) |
Jun 18, 2021 | 238.94 | 240.11 | 233.91 | 235.72 | 166,940 | -6.54(-2.70%) |
Jun 17, 2021 | 242.07 | 245.50 | 241.51 | 242.27 | 77,368 | -0.02(-0.01%) |
Jun 16, 2021 | 243.67 | 244.81 | 239.90 | 242.28 | 110,556 | -1.39(-0.57%) |
Jun 15, 2021 | 239.94 | 243.78 | 238.03 | 243.67 | 89,697 | +3.74(+1.56%) |
Jun 14, 2021 | 240.85 | 241.11 | 237.75 | 239.94 | 74,110 | -0.75(-0.31%) |
Jun 11, 2021 | 237.99 | 240.84 | 236.86 | 240.69 | 36,869 | +3.14(+1.32%) |
Jun 10, 2021 | 238.54 | 240.67 | 236.84 | 237.55 | 40,764 | -0.99(-0.41%) |
Jun 09, 2021 | 240.44 | 241.44 | 237.90 | 238.54 | 44,279 | -1.52(-0.63%) |
Jun 08, 2021 | 237.12 | 242.37 | 236.70 | 240.06 | 84,425 | +3.97(+1.68%) |
Jun 07, 2021 | 233.02 | 236.28 | 231.54 | 236.09 | 75,271 | +3.60(+1.55%) |
Jun 04, 2021 | 236.58 | 236.76 | 231.28 | 232.48 | 56,880 | -4.13(-1.74%) |
Jun 03, 2021 | 237.66 | 240.53 | 234.29 | 236.61 | 44,649 | -2.86(-1.20%) |
Jun 02, 2021 | 237.41 | 239.90 | 234.77 | 239.47 | 88,750 | +3.24(+1.37%) |
Jun 01, 2021 | 233.75 | 238.18 | 231.47 | 236.23 | 75,331 | +3.46(+1.49%) |
May 28, 2021 | 237.72 | 240.65 | 232.21 | 232.77 | 77,026 | -5.10(-2.14%) |
May 27, 2021 | 235.43 | 239.79 | 233.91 | 237.86 | 101,031 | +2.45(+1.04%) |
May 26, 2021 | 229.36 | 235.80 | 229.36 | 235.41 | 65,226 | +5.93(+2.59%) |
May 25, 2021 | 230.70 | 230.70 | 228.32 | 229.48 | 88,745 | +0.17(+0.07%) |
May 24, 2021 | 230.46 | 233.87 | 229.02 | 229.31 | 54,210 | -0.99(-0.43%) |
May 21, 2021 | 233.67 | 233.71 | 229.72 | 230.29 | 93,323 | -1.60(-0.69%) |
May 20, 2021 | 230.92 | 233.62 | 229.59 | 231.89 | 62,681 | +0.85(+0.37%) |
May 19, 2021 | 231.77 | 232.24 | 228.57 | 231.05 | 55,148 | -0.14(-0.06%) |
May 18, 2021 | 232.16 | 233.89 | 230.61 | 231.19 | 54,337 | +0.08(+0.03%) |
May 17, 2021 | 237.58 | 240.45 | 230.79 | 231.11 | 62,716 | -8.96(-3.73%) |
May 14, 2021 | 232.04 | 241.28 | 232.04 | 240.07 | 77,177 | +8.82(+3.82%) |
May 13, 2021 | 228.04 | 232.85 | 228.04 | 231.25 | 78,873 | +3.38(+1.48%) |
May 12, 2021 | 230.03 | 231.56 | 226.84 | 227.87 | 76,037 | -3.61(-1.56%) |
May 11, 2021 | 228.31 | 232.06 | 226.24 | 231.48 | 50,095 | +2.61(+1.14%) |
May 10, 2021 | 231.63 | 231.75 | 227.81 | 228.88 | 74,413 | -2.03(-0.88%) |
May 07, 2021 | 228.57 | 231.57 | 227.86 | 230.90 | 57,216 | +2.06(+0.90%) |
May 06, 2021 | 229.27 | 230.78 | 225.68 | 228.84 | 80,995 | -0.81(-0.35%) |
May 05, 2021 | 238.22 | 239.49 | 229.33 | 229.65 | 97,712 | -8.06(-3.39%) |
May 04, 2021 | 236.50 | 238.41 | 235.03 | 237.71 | 89,686 | -0.33(-0.14%) |
May 03, 2021 | 238.26 | 238.99 | 234.46 | 238.04 | 119,895 | +1.53(+0.65%) |
Apr 30, 2021 | 234.80 | 238.05 | 231.88 | 236.51 | 97,807 | +1.13(+0.48%) |
Apr 29, 2021 | 240.67 | 240.67 | 235.10 | 235.38 | 79,878 | -4.40(-1.84%) |
Apr 28, 2021 | 239.61 | 241.42 | 237.13 | 239.78 | 68,714 | -0.23(-0.09%) |
Apr 27, 2021 | 241.35 | 241.44 | 236.52 | 240.01 | 81,978 | -1.42(-0.59%) |
Apr 26, 2021 | 246.56 | 246.56 | 240.75 | 241.43 | 65,183 | -4.07(-1.66%) |
Apr 23, 2021 | 245.00 | 245.99 | 242.18 | 245.50 | 104,643 | -0.36(-0.15%) |
Apr 22, 2021 | 247.38 | 249.64 | 243.45 | 245.86 | 75,505 | -2.02(-0.81%) |
Apr 21, 2021 | 238.31 | 249.85 | 238.31 | 247.88 | 194,321 | +9.63(+4.04%) |
Apr 20, 2021 | 238.88 | 241.46 | 237.38 | 238.24 | 108,903 | -1.76(-0.73%) |
Apr 19, 2021 | 244.99 | 246.74 | 239.98 | 240.00 | 82,425 | -4.86(-1.98%) |
Apr 16, 2021 | 247.00 | 247.75 | 243.04 | 244.86 | 87,711 | -0.08(-0.03%) |
Apr 15, 2021 | 244.18 | 247.67 | 239.99 | 244.94 | 86,891 | +1.64(+0.68%) |
Apr 14, 2021 | 243.67 | 247.42 | 241.22 | 243.29 | 156,538 | -0.21(-0.09%) |
Apr 13, 2021 | 252.74 | 252.74 | 242.63 | 243.50 | 260,362 | -8.68(-3.44%) |
Apr 12, 2021 | 270.93 | 271.42 | 249.80 | 252.18 | 365,293 | -13.38(-5.04%) |
Apr 09, 2021 | 270.43 | 274.40 | 246.62 | 265.56 | 1,050,647 | -27.92(-9.51%) |
Apr 08, 2021 | 290.67 | 297.47 | 286.67 | 293.48 | 144,571 | +4.63(+1.60%) |
Apr 07, 2021 | 301.52 | 304.75 | 288.43 | 288.85 | 126,532 | -11.54(-3.84%) |
Apr 06, 2021 | 293.86 | 304.19 | 293.86 | 300.39 | 116,398 | +4.73(+1.60%) |
Apr 05, 2021 | 291.75 | 297.56 | 290.70 | 295.66 | 47,843 | +4.53(+1.56%) |