Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 247.70 | 247.89 | 243.21 | 244.93 | 191,012 | -2.19(-0.89%) |
Jun 29, 2021 | 253.28 | 254.41 | 246.51 | 247.12 | 199,281 | -6.16(-2.43%) |
Jun 28, 2021 | 250.51 | 256.07 | 249.42 | 253.28 | 208,961 | +3.56(+1.43%) |
Jun 25, 2021 | 245.09 | 255.24 | 244.09 | 249.72 | 388,533 | +6.27(+2.58%) |
Jun 24, 2021 | 244.12 | 249.48 | 240.57 | 243.45 | 199,566 | -0.51(-0.21%) |
Jun 23, 2021 | 247.64 | 249.10 | 243.02 | 243.96 | 214,869 | -2.15(-0.87%) |
Jun 22, 2021 | 244.42 | 247.62 | 244.16 | 246.11 | 214,851 | +0.67(+0.27%) |
Jun 21, 2021 | 240.06 | 246.12 | 239.46 | 245.44 | 174,162 | +6.47(+2.71%) |
Jun 18, 2021 | 241.55 | 242.24 | 238.47 | 238.97 | 386,544 | -2.29(-0.95%) |
Jun 17, 2021 | 241.51 | 243.72 | 238.99 | 241.26 | 249,078 | -1.31(-0.54%) |
Jun 16, 2021 | 248.17 | 248.45 | 239.60 | 242.57 | 570,064 | -4.34(-1.76%) |
Jun 15, 2021 | 260.93 | 262.61 | 246.30 | 246.91 | 340,939 | -12.72(-4.90%) |
Jun 14, 2021 | 252.64 | 259.93 | 250.44 | 259.63 | 242,139 | +6.70(+2.65%) |
Jun 11, 2021 | 255.45 | 257.10 | 252.00 | 252.93 | 137,386 | -2.67(-1.04%) |
Jun 10, 2021 | 259.37 | 260.34 | 254.87 | 255.60 | 150,238 | -4.06(-1.56%) |
Jun 09, 2021 | 262.66 | 263.63 | 259.56 | 259.66 | 141,904 | -1.65(-0.63%) |
Jun 08, 2021 | 260.20 | 261.92 | 255.55 | 261.31 | 149,875 | +3.31(+1.28%) |
Jun 07, 2021 | 256.07 | 260.06 | 254.22 | 258.00 | 162,387 | +2.39(+0.94%) |
Jun 04, 2021 | 249.73 | 257.14 | 249.73 | 255.61 | 221,904 | +6.53(+2.62%) |
Jun 03, 2021 | 252.74 | 253.71 | 248.34 | 249.08 | 162,195 | -4.66(-1.84%) |
Jun 02, 2021 | 258.89 | 259.89 | 252.74 | 253.74 | 137,589 | -4.38(-1.70%) |
Jun 01, 2021 | 258.53 | 259.89 | 252.45 | 258.12 | 135,558 | -0.25(-0.10%) |
May 28, 2021 | 261.60 | 263.66 | 258.08 | 258.37 | 123,223 | -2.42(-0.93%) |
May 27, 2021 | 260.46 | 261.86 | 259.74 | 260.79 | 167,228 | -0.78(-0.30%) |
May 26, 2021 | 260.18 | 264.00 | 260.18 | 261.57 | 165,723 | +1.79(+0.69%) |
May 25, 2021 | 259.78 | 261.85 | 257.80 | 259.78 | 172,689 | +0.88(+0.34%) |
May 24, 2021 | 260.47 | 261.36 | 257.36 | 258.90 | 180,072 | -0.06(-0.02%) |
May 21, 2021 | 262.04 | 262.48 | 255.19 | 258.96 | 268,652 | -1.72(-0.66%) |
May 20, 2021 | 258.85 | 261.24 | 254.15 | 260.68 | 130,182 | +3.14(+1.22%) |
May 19, 2021 | 247.54 | 257.55 | 247.54 | 257.54 | 105,982 | +6.99(+2.79%) |
May 18, 2021 | 249.35 | 253.58 | 246.85 | 250.55 | 211,379 | -0.74(-0.29%) |
May 17, 2021 | 255.66 | 261.83 | 250.88 | 251.29 | 105,555 | -5.68(-2.21%) |
May 14, 2021 | 253.50 | 258.20 | 251.02 | 256.97 | 140,465 | +6.42(+2.56%) |
May 13, 2021 | 260.96 | 261.60 | 249.18 | 250.55 | 175,095 | -9.45(-3.63%) |
May 12, 2021 | 258.19 | 261.73 | 257.96 | 260.00 | 160,835 | -0.03(-0.01%) |
May 11, 2021 | 259.31 | 263.06 | 255.02 | 260.03 | 132,321 | -1.70(-0.65%) |
May 10, 2021 | 259.85 | 266.64 | 257.20 | 261.73 | 252,202 | +1.60(+0.62%) |
May 07, 2021 | 253.65 | 263.20 | 253.25 | 260.13 | 286,930 | +7.35(+2.91%) |
May 06, 2021 | 251.53 | 257.56 | 248.22 | 252.78 | 247,609 | +1.05(+0.42%) |
May 05, 2021 | 258.71 | 258.71 | 249.84 | 251.73 | 291,872 | -7.43(-2.87%) |
May 04, 2021 | 260.01 | 261.42 | 255.21 | 259.16 | 192,312 | -3.07(-1.17%) |
May 03, 2021 | 271.13 | 271.28 | 261.58 | 262.23 | 319,800 | -7.62(-2.82%) |
Apr 30, 2021 | 283.33 | 284.59 | 269.32 | 269.85 | 259,200 | -15.86(-5.55%) |
Apr 29, 2021 | 292.97 | 292.97 | 280.70 | 285.71 | 303,805 | +0.73(+0.26%) |
Apr 28, 2021 | 285.84 | 291.78 | 280.02 | 284.98 | 163,284 | -0.03(-0.01%) |
Apr 27, 2021 | 289.75 | 291.74 | 283.71 | 285.01 | 202,190 | -3.49(-1.21%) |
Apr 26, 2021 | 286.48 | 289.11 | 282.00 | 288.50 | 154,740 | +3.93(+1.38%) |
Apr 23, 2021 | 282.32 | 286.46 | 280.75 | 284.57 | 109,700 | +1.65(+0.58%) |
Apr 22, 2021 | 283.98 | 286.76 | 281.44 | 282.92 | 79,098 | -2.13(-0.75%) |
Apr 21, 2021 | 280.86 | 286.76 | 280.86 | 285.05 | 115,827 | +4.01(+1.43%) |
Apr 20, 2021 | 281.73 | 285.88 | 278.89 | 281.04 | 162,357 | +0.01(+0.00%) |
Apr 19, 2021 | 282.96 | 283.43 | 277.64 | 281.03 | 150,097 | -1.93(-0.68%) |
Apr 16, 2021 | 285.41 | 288.21 | 281.54 | 282.96 | 163,600 | -1.03(-0.36%) |
Apr 15, 2021 | 279.86 | 283.99 | 279.00 | 283.99 | 70,152 | +7.16(+2.59%) |
Apr 14, 2021 | 278.60 | 283.33 | 276.40 | 276.83 | 91,471 | -3.56(-1.27%) |
Apr 13, 2021 | 279.65 | 282.16 | 275.90 | 280.39 | 125,054 | +3.55(+1.28%) |
Apr 12, 2021 | 280.78 | 282.79 | 276.19 | 276.84 | 149,300 | -6.25(-2.21%) |
Apr 09, 2021 | 275.37 | 284.82 | 271.47 | 283.09 | 175,500 | +9.54(+3.49%) |
Apr 08, 2021 | 270.19 | 274.61 | 267.76 | 273.55 | 236,691 | +5.82(+2.17%) |
Apr 07, 2021 | 271.05 | 274.03 | 267.31 | 267.73 | 227,686 | -2.54(-0.94%) |
Apr 06, 2021 | 273.79 | 277.39 | 269.72 | 270.27 | 212,383 | -4.04(-1.47%) |
Apr 05, 2021 | 270.43 | 274.73 | 268.12 | 274.31 | 189,723 | +4.85(+1.80%) |