Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 250.19 | 253.38 | 250.18 | 252.21 | 109,197 | +0.61(+0.24%) |
Jun 29, 2021 | 247.33 | 252.58 | 245.32 | 251.60 | 68,139 | +5.27(+2.14%) |
Jun 28, 2021 | 245.43 | 248.49 | 244.25 | 246.34 | 121,978 | +1.18(+0.48%) |
Jun 25, 2021 | 242.55 | 246.55 | 241.25 | 245.16 | 241,892 | +3.59(+1.49%) |
Jun 24, 2021 | 243.47 | 244.98 | 239.56 | 241.57 | 66,793 | -1.14(-0.47%) |
Jun 23, 2021 | 243.28 | 243.66 | 241.50 | 242.71 | 70,402 | -0.99(-0.41%) |
Jun 22, 2021 | 241.99 | 245.18 | 240.92 | 243.70 | 57,607 | +2.46(+1.02%) |
Jun 21, 2021 | 238.46 | 243.88 | 237.02 | 241.24 | 74,643 | +3.38(+1.42%) |
Jun 18, 2021 | 238.79 | 239.75 | 236.84 | 237.86 | 108,062 | -1.71(-0.71%) |
Jun 17, 2021 | 233.80 | 239.89 | 233.30 | 239.57 | 84,707 | +4.93(+2.10%) |
Jun 16, 2021 | 233.50 | 236.76 | 232.20 | 234.63 | 70,887 | +0.94(+0.40%) |
Jun 15, 2021 | 234.00 | 236.35 | 232.88 | 233.69 | 107,109 | -0.18(-0.08%) |
Jun 14, 2021 | 231.83 | 234.03 | 229.80 | 233.87 | 75,306 | +2.54(+1.10%) |
Jun 11, 2021 | 229.76 | 232.55 | 229.42 | 231.33 | 71,958 | +2.27(+0.99%) |
Jun 10, 2021 | 228.07 | 229.75 | 226.65 | 229.06 | 65,579 | +1.66(+0.73%) |
Jun 09, 2021 | 226.78 | 228.80 | 226.00 | 227.40 | 80,345 | +0.42(+0.19%) |
Jun 08, 2021 | 226.91 | 227.29 | 225.02 | 226.98 | 72,504 | +0.38(+0.17%) |
Jun 07, 2021 | 228.51 | 230.01 | 225.45 | 226.60 | 114,201 | -2.72(-1.18%) |
Jun 04, 2021 | 228.55 | 229.57 | 226.54 | 229.32 | 74,733 | +1.83(+0.81%) |
Jun 03, 2021 | 229.42 | 229.42 | 225.48 | 227.48 | 64,757 | -2.53(-1.10%) |
Jun 02, 2021 | 228.09 | 230.75 | 226.63 | 230.01 | 106,326 | +2.44(+1.07%) |
Jun 01, 2021 | 232.05 | 232.05 | 225.26 | 227.57 | 112,100 | -3.92(-1.70%) |
May 28, 2021 | 229.97 | 233.29 | 229.97 | 231.49 | 83,725 | +2.08(+0.91%) |
May 27, 2021 | 228.92 | 229.92 | 226.74 | 229.41 | 109,625 | +1.32(+0.58%) |
May 26, 2021 | 231.84 | 232.17 | 227.09 | 228.09 | 102,377 | -3.94(-1.70%) |
May 25, 2021 | 232.71 | 233.47 | 230.28 | 232.03 | 142,275 | +0.01(+0.00%) |
May 24, 2021 | 231.80 | 233.32 | 228.62 | 232.02 | 82,171 | +0.25(+0.11%) |
May 21, 2021 | 235.58 | 237.73 | 230.73 | 231.77 | 89,134 | -2.53(-1.08%) |
May 20, 2021 | 228.54 | 235.16 | 227.42 | 234.30 | 144,921 | +5.68(+2.48%) |
May 19, 2021 | 229.76 | 232.26 | 224.96 | 228.62 | 107,216 | -1.90(-0.83%) |
May 18, 2021 | 237.83 | 237.92 | 229.80 | 230.52 | 80,610 | -7.90(-3.31%) |
May 17, 2021 | 238.28 | 242.14 | 234.31 | 238.42 | 222,354 | -1.93(-0.80%) |
May 14, 2021 | 242.37 | 243.46 | 238.57 | 240.35 | 72,175 | -1.53(-0.63%) |
May 13, 2021 | 239.51 | 242.63 | 237.42 | 241.88 | 108,448 | +4.61(+1.94%) |
May 12, 2021 | 244.81 | 245.49 | 236.88 | 237.27 | 74,578 | -9.21(-3.74%) |
May 11, 2021 | 248.27 | 249.40 | 244.04 | 246.48 | 59,081 | -2.01(-0.81%) |
May 10, 2021 | 256.75 | 258.31 | 247.73 | 248.49 | 131,672 | -8.61(-3.35%) |
May 07, 2021 | 256.33 | 258.70 | 253.76 | 257.11 | 66,104 | +0.80(+0.31%) |
May 06, 2021 | 258.54 | 259.83 | 253.21 | 256.30 | 84,785 | -2.47(-0.96%) |
May 05, 2021 | 258.92 | 259.24 | 256.19 | 258.77 | 109,749 | +0.02(+0.01%) |
May 04, 2021 | 257.19 | 259.01 | 256.36 | 258.75 | 132,476 | -0.86(-0.33%) |
May 03, 2021 | 259.71 | 260.25 | 256.24 | 259.62 | 255,804 | -0.34(-0.13%) |
Apr 30, 2021 | 259.13 | 264.93 | 257.12 | 259.96 | 133,544 | -0.20(-0.08%) |
Apr 29, 2021 | 251.67 | 262.61 | 248.19 | 260.16 | 197,434 | +8.98(+3.58%) |
Apr 28, 2021 | 250.86 | 253.84 | 249.93 | 251.17 | 202,377 | +0.39(+0.15%) |
Apr 27, 2021 | 246.47 | 251.05 | 246.22 | 250.78 | 105,838 | +3.09(+1.25%) |
Apr 26, 2021 | 243.66 | 247.83 | 241.18 | 247.69 | 333,341 | +6.39(+2.65%) |
Apr 23, 2021 | 237.05 | 242.14 | 237.05 | 241.29 | 130,995 | +4.39(+1.85%) |
Apr 22, 2021 | 234.31 | 237.78 | 228.64 | 236.91 | 137,859 | +3.29(+1.41%) |
Apr 21, 2021 | 229.88 | 237.05 | 229.77 | 233.62 | 156,303 | +2.41(+1.04%) |
Apr 20, 2021 | 231.87 | 235.44 | 230.72 | 231.21 | 171,800 | -1.92(-0.82%) |
Apr 19, 2021 | 232.86 | 234.44 | 231.25 | 233.13 | 154,516 | +0.41(+0.18%) |
Apr 16, 2021 | 231.34 | 235.43 | 229.07 | 232.72 | 394,006 | +2.46(+1.07%) |
Apr 15, 2021 | 230.80 | 232.55 | 228.16 | 230.26 | 137,304 | +0.14(+0.06%) |
Apr 14, 2021 | 229.11 | 233.54 | 228.56 | 230.12 | 190,517 | +2.24(+0.98%) |
Apr 13, 2021 | 229.91 | 230.47 | 227.74 | 227.88 | 90,020 | -1.11(-0.48%) |
Apr 12, 2021 | 228.41 | 230.01 | 227.42 | 228.99 | 69,467 | -0.02(-0.01%) |
Apr 09, 2021 | 229.06 | 230.02 | 226.61 | 229.01 | 145,471 | +0.05(+0.02%) |
Apr 08, 2021 | 228.84 | 229.51 | 228.17 | 228.96 | 130,172 | +1.59(+0.70%) |
Apr 07, 2021 | 230.31 | 232.93 | 227.00 | 227.37 | 86,669 | -3.06(-1.33%) |
Apr 06, 2021 | 231.79 | 234.17 | 229.96 | 230.43 | 152,210 | -1.44(-0.62%) |
Apr 05, 2021 | 229.47 | 233.58 | 227.11 | 231.87 | 143,953 | +3.59(+1.57%) |