Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 240.25 | 247.25 | 235.00 | 240.25 | 6,650 | +0.00(+0.00%) |
Jun 29, 2021 | 249.00 | 255.00 | 235.25 | 240.25 | 7,483 | -9.25(-3.71%) |
Jun 28, 2021 | 255.75 | 256.50 | 243.50 | 249.50 | 7,207 | -4.00(-1.58%) |
Jun 25, 2021 | 261.50 | 261.50 | 252.50 | 253.50 | 4,410 | -4.25(-1.65%) |
Jun 24, 2021 | 262.25 | 265.00 | 256.25 | 257.75 | 3,796 | -4.50(-1.72%) |
Jun 23, 2021 | 257.50 | 263.00 | 255.50 | 262.25 | 2,915 | +8.50(+3.35%) |
Jun 22, 2021 | 260.50 | 267.88 | 247.25 | 253.75 | 8,535 | -6.25(-2.40%) |
Jun 21, 2021 | 262.00 | 265.00 | 256.25 | 260.00 | 5,976 | +0.75(+0.29%) |
Jun 18, 2021 | 272.50 | 272.50 | 257.25 | 259.25 | 14,547 | -14.50(-5.30%) |
Jun 17, 2021 | 281.00 | 284.75 | 271.00 | 273.75 | 3,907 | -8.25(-2.93%) |
Jun 16, 2021 | 282.25 | 287.50 | 275.49 | 282.00 | 5,075 | +1.50(+0.53%) |
Jun 15, 2021 | 295.00 | 295.50 | 276.25 | 280.50 | 6,857 | -14.25(-4.83%) |
Jun 14, 2021 | 301.00 | 307.00 | 290.25 | 294.75 | 8,281 | -5.50(-1.83%) |
Jun 11, 2021 | 293.25 | 306.25 | 285.25 | 300.25 | 8,757 | +7.00(+2.39%) |
Jun 10, 2021 | 280.75 | 297.75 | 272.62 | 293.25 | 11,662 | +8.25(+2.89%) |
Jun 09, 2021 | 283.50 | 286.75 | 273.84 | 285.00 | 6,757 | +4.25(+1.51%) |
Jun 08, 2021 | 275.50 | 283.25 | 270.00 | 280.75 | 6,665 | +7.50(+2.74%) |
Jun 07, 2021 | 269.75 | 279.98 | 265.25 | 273.25 | 6,692 | +3.50(+1.30%) |
Jun 04, 2021 | 270.00 | 273.75 | 263.00 | 269.75 | 3,579 | +3.00(+1.12%) |
Jun 03, 2021 | 272.75 | 277.00 | 264.00 | 266.75 | 8,426 | -7.25(-2.65%) |
Jun 02, 2021 | 277.00 | 277.00 | 269.75 | 274.00 | 3,514 | +0.00(+0.00%) |
Jun 01, 2021 | 269.75 | 277.50 | 257.75 | 274.00 | 5,063 | +8.75(+3.30%) |
May 28, 2021 | 270.00 | 276.50 | 264.00 | 265.25 | 4,625 | -3.25(-1.21%) |
May 27, 2021 | 261.75 | 268.50 | 260.12 | 268.50 | 4,023 | +7.50(+2.87%) |
May 26, 2021 | 248.50 | 264.50 | 245.75 | 261.00 | 3,669 | +13.75(+5.56%) |
May 25, 2021 | 256.25 | 262.50 | 246.75 | 247.25 | 5,272 | -9.75(-3.79%) |
May 24, 2021 | 264.00 | 264.71 | 247.12 | 257.00 | 8,278 | -5.25(-2.00%) |
May 21, 2021 | 260.50 | 265.00 | 255.00 | 262.25 | 7,560 | +2.00(+0.77%) |
May 20, 2021 | 233.50 | 262.50 | 232.25 | 260.25 | 14,819 | +31.00(+13.52%) |
May 19, 2021 | 229.25 | 229.25 | 220.25 | 229.25 | 11,993 | -3.00(-1.29%) |
May 18, 2021 | 238.50 | 241.00 | 230.25 | 232.25 | 12,111 | -2.25(-0.96%) |
May 17, 2021 | 226.75 | 241.25 | 222.50 | 234.50 | 10,541 | +3.50(+1.52%) |
May 14, 2021 | 216.25 | 244.50 | 216.25 | 231.00 | 13,934 | +19.00(+8.96%) |
May 13, 2021 | 231.25 | 232.75 | 209.50 | 212.00 | 17,140 | -15.50(-6.81%) |
May 12, 2021 | 228.50 | 238.00 | 226.75 | 227.50 | 7,539 | -4.00(-1.73%) |
May 11, 2021 | 215.25 | 240.75 | 215.25 | 231.50 | 11,346 | +7.00(+3.12%) |
May 10, 2021 | 238.25 | 238.25 | 220.75 | 224.50 | 21,769 | -15.25(-6.36%) |
May 07, 2021 | 249.25 | 256.00 | 239.25 | 239.75 | 9,890 | -6.75(-2.74%) |
May 06, 2021 | 250.75 | 255.25 | 240.25 | 246.50 | 12,673 | -7.50(-2.95%) |
May 05, 2021 | 260.00 | 264.25 | 251.36 | 254.00 | 8,995 | -4.75(-1.84%) |
May 04, 2021 | 281.25 | 281.25 | 243.75 | 258.75 | 22,417 | -24.75(-8.73%) |
May 03, 2021 | 286.25 | 286.25 | 278.12 | 283.50 | 4,048 | +0.00(+0.00%) |
Apr 30, 2021 | 283.00 | 293.75 | 281.25 | 283.50 | 5,528 | -2.50(-0.87%) |
Apr 29, 2021 | 297.00 | 299.50 | 278.77 | 286.00 | 5,948 | -11.00(-3.70%) |
Apr 28, 2021 | 290.00 | 301.75 | 286.25 | 297.00 | 5,054 | +8.50(+2.95%) |
Apr 27, 2021 | 295.50 | 298.50 | 284.25 | 288.50 | 5,950 | -5.00(-1.70%) |
Apr 26, 2021 | 295.50 | 301.00 | 290.60 | 293.50 | 7,951 | -2.50(-0.84%) |
Apr 23, 2021 | 290.25 | 301.25 | 287.25 | 296.00 | 4,888 | +4.25(+1.46%) |
Apr 22, 2021 | 283.25 | 298.00 | 280.75 | 291.75 | 9,829 | +10.75(+3.83%) |
Apr 21, 2021 | 278.00 | 281.50 | 269.62 | 281.00 | 21,312 | +2.25(+0.81%) |
Apr 20, 2021 | 291.25 | 297.25 | 276.50 | 278.75 | 11,886 | -15.00(-5.11%) |
Apr 19, 2021 | 299.50 | 304.25 | 289.50 | 293.75 | 8,020 | -8.00(-2.65%) |
Apr 16, 2021 | 303.00 | 304.75 | 287.50 | 301.75 | 11,228 | -1.50(-0.49%) |
Apr 15, 2021 | 314.50 | 314.50 | 299.75 | 303.25 | 10,228 | -8.75(-2.80%) |
Apr 14, 2021 | 317.75 | 323.75 | 310.25 | 312.00 | 6,124 | -4.75(-1.50%) |
Apr 13, 2021 | 311.50 | 319.25 | 301.25 | 316.75 | 17,684 | +13.75(+4.54%) |
Apr 12, 2021 | 329.50 | 331.25 | 299.00 | 303.00 | 13,765 | -27.25(-8.25%) |
Apr 09, 2021 | 329.50 | 333.75 | 324.00 | 330.25 | 7,512 | -0.50(-0.15%) |
Apr 08, 2021 | 327.75 | 337.25 | 324.50 | 330.75 | 10,492 | +4.50(+1.38%) |
Apr 07, 2021 | 333.50 | 335.50 | 321.75 | 326.25 | 10,498 | -8.25(-2.47%) |
Apr 06, 2021 | 333.75 | 338.25 | 325.50 | 334.50 | 7,052 | -1.00(-0.30%) |
Apr 05, 2021 | 343.25 | 347.50 | 335.25 | 335.50 | 7,599 | -4.75(-1.40%) |