Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 241.00 | 245.64 | 238.10 | 241.80 | 250,455 | -1.40(-0.58%) |
Jun 29, 2021 | 249.00 | 253.80 | 241.55 | 243.20 | 193,691 | -5.60(-2.25%) |
Jun 28, 2021 | 247.50 | 255.90 | 246.51 | 248.80 | 239,672 | +2.60(+1.06%) |
Jun 25, 2021 | 247.40 | 251.10 | 244.90 | 246.20 | 221,718 | -1.00(-0.40%) |
Jun 24, 2021 | 238.80 | 248.50 | 238.80 | 247.20 | 335,419 | +11.50(+4.88%) |
Jun 23, 2021 | 234.70 | 239.20 | 233.40 | 235.70 | 179,028 | +2.00(+0.86%) |
Jun 22, 2021 | 232.70 | 234.99 | 229.20 | 233.70 | 168,109 | -0.20(-0.09%) |
Jun 21, 2021 | 229.50 | 234.60 | 224.90 | 233.90 | 206,536 | +4.10(+1.78%) |
Jun 18, 2021 | 237.00 | 237.80 | 229.40 | 229.80 | 296,408 | -9.30(-3.89%) |
Jun 17, 2021 | 238.20 | 244.20 | 237.00 | 239.10 | 170,872 | -2.10(-0.87%) |
Jun 16, 2021 | 243.10 | 246.29 | 237.00 | 241.20 | 209,562 | -4.00(-1.63%) |
Jun 15, 2021 | 250.00 | 252.40 | 243.05 | 245.20 | 233,652 | -6.20(-2.47%) |
Jun 14, 2021 | 258.70 | 263.60 | 249.01 | 251.40 | 262,375 | -7.30(-2.82%) |
Jun 11, 2021 | 257.80 | 262.30 | 255.70 | 258.70 | 211,863 | +2.10(+0.82%) |
Jun 10, 2021 | 256.90 | 259.43 | 251.30 | 256.60 | 268,732 | -0.80(-0.31%) |
Jun 09, 2021 | 257.40 | 268.00 | 255.20 | 257.40 | 459,128 | +2.30(+0.90%) |
Jun 08, 2021 | 257.20 | 259.30 | 248.36 | 255.10 | 315,835 | -1.40(-0.55%) |
Jun 07, 2021 | 244.50 | 258.30 | 241.40 | 256.50 | 338,413 | +14.00(+5.77%) |
Jun 04, 2021 | 255.50 | 256.50 | 241.75 | 242.50 | 380,367 | -10.20(-4.04%) |
Jun 03, 2021 | 255.60 | 269.60 | 252.59 | 252.70 | 625,897 | -3.10(-1.21%) |
Jun 02, 2021 | 245.50 | 257.60 | 241.50 | 255.80 | 588,979 | +13.00(+5.35%) |
Jun 01, 2021 | 258.80 | 261.80 | 240.90 | 242.80 | 962,561 | -18.10(-6.94%) |
May 28, 2021 | 247.20 | 265.50 | 247.20 | 260.90 | 1,347,848 | +13.70(+5.54%) |
May 27, 2021 | 252.00 | 252.80 | 239.40 | 247.20 | 633,995 | +3.80(+1.56%) |
May 26, 2021 | 243.90 | 245.50 | 236.85 | 243.40 | 531,672 | +1.80(+0.75%) |
May 25, 2021 | 236.40 | 247.30 | 236.00 | 241.60 | 861,372 | +14.80(+6.53%) |
May 24, 2021 | 231.50 | 231.80 | 223.60 | 226.80 | 233,756 | -3.00(-1.31%) |
May 21, 2021 | 231.60 | 232.35 | 226.74 | 229.80 | 203,366 | +0.50(+0.22%) |
May 20, 2021 | 230.40 | 234.10 | 226.00 | 229.30 | 210,969 | +1.10(+0.48%) |
May 19, 2021 | 229.50 | 231.10 | 224.65 | 228.20 | 188,237 | -5.80(-2.48%) |
May 18, 2021 | 233.60 | 239.20 | 230.00 | 234.00 | 205,629 | +2.50(+1.08%) |
May 17, 2021 | 229.50 | 235.00 | 225.90 | 231.50 | 249,376 | +2.40(+1.05%) |
May 14, 2021 | 224.00 | 232.40 | 222.10 | 229.10 | 286,862 | +7.90(+3.57%) |
May 13, 2021 | 229.70 | 233.41 | 217.20 | 221.20 | 344,387 | -7.80(-3.41%) |
May 12, 2021 | 238.50 | 241.50 | 226.00 | 229.00 | 315,096 | -10.10(-4.22%) |
May 11, 2021 | 226.70 | 242.20 | 225.10 | 239.10 | 386,477 | -2.70(-1.12%) |
May 10, 2021 | 252.90 | 253.30 | 240.20 | 241.80 | 254,226 | -10.80(-4.28%) |
May 07, 2021 | 245.00 | 260.50 | 244.50 | 252.60 | 409,812 | +9.10(+3.74%) |
May 06, 2021 | 252.60 | 254.40 | 239.20 | 243.50 | 346,470 | -11.00(-4.32%) |
May 05, 2021 | 259.30 | 259.30 | 250.84 | 254.50 | 282,379 | -2.10(-0.82%) |
May 04, 2021 | 253.10 | 256.80 | 247.60 | 256.60 | 291,256 | +0.90(+0.35%) |
May 03, 2021 | 270.50 | 270.50 | 254.20 | 255.70 | 397,487 | -13.80(-5.12%) |
Apr 30, 2021 | 271.70 | 278.20 | 266.50 | 269.50 | 184,820 | -4.40(-1.61%) |
Apr 29, 2021 | 280.80 | 281.90 | 267.10 | 273.90 | 285,236 | -7.70(-2.73%) |
Apr 28, 2021 | 270.40 | 283.80 | 267.00 | 281.60 | 379,226 | +12.50(+4.65%) |
Apr 27, 2021 | 278.00 | 279.20 | 268.20 | 269.10 | 205,509 | -6.20(-2.25%) |
Apr 26, 2021 | 274.10 | 276.80 | 270.00 | 275.30 | 206,402 | +1.20(+0.44%) |
Apr 23, 2021 | 261.20 | 275.70 | 261.20 | 274.10 | 225,510 | +8.60(+3.24%) |
Apr 22, 2021 | 272.70 | 274.30 | 262.60 | 265.50 | 245,676 | -6.20(-2.28%) |
Apr 21, 2021 | 251.10 | 271.80 | 251.10 | 271.70 | 347,607 | +16.10(+6.30%) |
Apr 20, 2021 | 279.80 | 280.40 | 251.10 | 255.60 | 513,399 | -19.00(-6.92%) |
Apr 19, 2021 | 277.90 | 286.60 | 269.40 | 274.60 | 274,114 | -3.40(-1.22%) |
Apr 16, 2021 | 274.90 | 278.75 | 269.10 | 278.00 | 210,030 | +3.80(+1.39%) |
Apr 15, 2021 | 281.00 | 283.80 | 271.50 | 274.20 | 257,309 | -3.70(-1.33%) |
Apr 14, 2021 | 279.70 | 283.20 | 274.50 | 277.90 | 230,602 | -0.70(-0.25%) |
Apr 13, 2021 | 272.20 | 281.70 | 269.20 | 278.60 | 313,984 | +2.20(+0.80%) |
Apr 12, 2021 | 286.20 | 286.70 | 273.50 | 276.40 | 337,114 | -13.50(-4.66%) |
Apr 09, 2021 | 284.50 | 294.90 | 278.15 | 289.90 | 415,710 | +4.90(+1.72%) |
Apr 08, 2021 | 301.20 | 301.90 | 282.00 | 285.00 | 804,707 | -14.40(-4.81%) |
Apr 07, 2021 | 307.00 | 309.20 | 296.40 | 299.40 | 290,549 | -9.60(-3.11%) |
Apr 06, 2021 | 318.40 | 320.00 | 308.00 | 309.00 | 262,255 | -9.30(-2.92%) |
Apr 05, 2021 | 326.00 | 326.10 | 316.00 | 318.30 | 219,042 | -2.30(-0.72%) |