Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 266.40 | 266.69 | 265.73 | 265.90 | 960,874 | -0.67(-0.25%) |
Jun 29, 2021 | 265.77 | 266.76 | 265.28 | 266.56 | 971,187 | +0.90(+0.34%) |
Jun 28, 2021 | 264.06 | 265.81 | 264.05 | 265.66 | 1,190,893 | +2.13(+0.81%) |
Jun 25, 2021 | 263.71 | 263.90 | 262.65 | 263.54 | 1,000,264 | +0.45(+0.17%) |
Jun 24, 2021 | 263.35 | 264.27 | 262.72 | 263.09 | 989,249 | +1.31(+0.50%) |
Jun 23, 2021 | 261.76 | 262.58 | 261.25 | 261.77 | 1,433,799 | -0.02(-0.01%) |
Jun 22, 2021 | 259.22 | 262.06 | 259.11 | 261.79 | 978,657 | +2.62(+1.01%) |
Jun 21, 2021 | 257.29 | 259.46 | 255.73 | 259.17 | 1,525,244 | +2.10(+0.82%) |
Jun 18, 2021 | 257.45 | 258.39 | 256.60 | 257.07 | 1,087,121 | -1.64(-0.64%) |
Jun 17, 2021 | 254.86 | 259.39 | 254.66 | 258.72 | 1,663,738 | +3.17(+1.24%) |
Jun 16, 2021 | 256.77 | 257.57 | 253.27 | 255.54 | 1,282,056 | -1.07(-0.42%) |
Jun 15, 2021 | 258.04 | 258.04 | 256.17 | 256.61 | 1,519,392 | -1.43(-0.55%) |
Jun 14, 2021 | 255.90 | 258.08 | 255.33 | 258.04 | 1,108,476 | +2.32(+0.91%) |
Jun 11, 2021 | 255.03 | 255.82 | 254.60 | 255.72 | 919,014 | +0.55(+0.21%) |
Jun 10, 2021 | 253.07 | 255.24 | 252.61 | 255.17 | 2,254,707 | +2.70(+1.07%) |
Jun 09, 2021 | 253.12 | 253.95 | 252.34 | 252.47 | 1,029,772 | +0.02(+0.01%) |
Jun 08, 2021 | 253.18 | 253.91 | 251.16 | 252.45 | 812,211 | +0.50(+0.20%) |
Jun 07, 2021 | 251.04 | 252.11 | 250.68 | 251.95 | 639,052 | +0.77(+0.31%) |
Jun 04, 2021 | 249.24 | 251.41 | 249.04 | 251.18 | 1,441,897 | +3.44(+1.39%) |
Jun 03, 2021 | 248.27 | 248.97 | 246.34 | 247.73 | 979,990 | -2.09(-0.84%) |
Jun 02, 2021 | 249.81 | 250.47 | 248.81 | 249.82 | 720,038 | +0.51(+0.20%) |
Jun 01, 2021 | 251.42 | 251.65 | 248.71 | 249.32 | 1,190,264 | -1.26(-0.50%) |
May 28, 2021 | 250.80 | 251.84 | 250.31 | 250.58 | 4,926,142 | +0.87(+0.35%) |
May 27, 2021 | 250.80 | 251.21 | 249.72 | 249.71 | 732,132 | -1.13(-0.45%) |
May 26, 2021 | 250.74 | 251.18 | 250.21 | 250.84 | 1,000,964 | +0.69(+0.28%) |
May 25, 2021 | 250.67 | 251.37 | 249.64 | 250.15 | 984,840 | +0.33(+0.13%) |
May 24, 2021 | 248.17 | 250.58 | 247.75 | 249.81 | 1,450,363 | +3.41(+1.39%) |
May 21, 2021 | 248.50 | 248.96 | 246.22 | 246.40 | 689,545 | -1.16(-0.47%) |
May 20, 2021 | 244.22 | 248.24 | 244.22 | 247.56 | 1,651,603 | +4.15(+1.70%) |
May 19, 2021 | 239.68 | 243.55 | 239.54 | 243.42 | 2,155,450 | -0.03(-0.01%) |
May 18, 2021 | 245.19 | 246.22 | 243.31 | 243.45 | 1,140,643 | -1.37(-0.56%) |
May 17, 2021 | 244.80 | 245.44 | 243.05 | 244.82 | 1,247,845 | -1.16(-0.47%) |
May 14, 2021 | 243.43 | 246.61 | 243.43 | 245.98 | 1,348,119 | +4.53(+1.88%) |
May 13, 2021 | 241.40 | 243.30 | 239.70 | 241.45 | 1,275,122 | +2.18(+0.91%) |
May 12, 2021 | 242.37 | 243.66 | 238.86 | 239.27 | 1,738,280 | -6.13(-2.50%) |
May 11, 2021 | 241.87 | 246.02 | 241.67 | 245.40 | 1,591,070 | -0.95(-0.39%) |
May 10, 2021 | 250.47 | 250.85 | 246.15 | 246.35 | 2,249,463 | -5.01(-1.99%) |
May 07, 2021 | 251.29 | 252.79 | 250.69 | 251.36 | 1,126,871 | +1.86(+0.75%) |
May 06, 2021 | 248.19 | 249.50 | 246.18 | 249.50 | 1,499,085 | +1.30(+0.52%) |
May 05, 2021 | 250.43 | 251.24 | 247.80 | 248.20 | 1,243,442 | -1.18(-0.47%) |
May 04, 2021 | 251.70 | 251.70 | 246.68 | 249.38 | 1,157,834 | -3.76(-1.48%) |
May 03, 2021 | 255.13 | 255.61 | 252.83 | 253.14 | 989,896 | -0.96(-0.38%) |
Apr 30, 2021 | 253.81 | 255.66 | 253.62 | 254.10 | 1,247,384 | -1.56(-0.61%) |
Apr 29, 2021 | 257.48 | 257.50 | 253.37 | 255.66 | 1,481,383 | +0.53(+0.21%) |
Apr 28, 2021 | 255.53 | 256.50 | 254.98 | 255.13 | 1,419,069 | -0.76(-0.30%) |
Apr 27, 2021 | 256.57 | 257.00 | 255.21 | 255.89 | 879,526 | -0.73(-0.29%) |
Apr 26, 2021 | 255.52 | 256.90 | 254.94 | 256.62 | 976,215 | +1.36(+0.53%) |
Apr 23, 2021 | 252.49 | 256.22 | 252.49 | 255.26 | 1,332,532 | +3.23(+1.28%) |
Apr 22, 2021 | 254.32 | 255.18 | 251.01 | 252.04 | 1,292,661 | -2.19(-0.86%) |
Apr 21, 2021 | 251.89 | 254.35 | 251.19 | 254.23 | 2,059,392 | +2.06(+0.82%) |
Apr 20, 2021 | 253.39 | 254.39 | 250.89 | 252.16 | 762,840 | -1.52(-0.60%) |
Apr 19, 2021 | 254.93 | 255.57 | 252.70 | 253.68 | 1,338,289 | -2.05(-0.80%) |
Apr 16, 2021 | 256.12 | 256.12 | 254.39 | 255.73 | 1,694,900 | +0.30(+0.12%) |
Apr 15, 2021 | 253.33 | 255.65 | 253.33 | 255.43 | 1,866,803 | +4.07(+1.62%) |
Apr 14, 2021 | 254.35 | 254.36 | 250.89 | 251.36 | 1,090,336 | -2.60(-1.02%) |
Apr 13, 2021 | 251.83 | 254.39 | 251.83 | 253.96 | 1,207,985 | +2.60(+1.04%) |
Apr 12, 2021 | 250.69 | 251.73 | 249.81 | 251.36 | 1,259,378 | +0.15(+0.06%) |
Apr 09, 2021 | 248.64 | 251.31 | 248.12 | 251.21 | 2,433,436 | +2.14(+0.86%) |
Apr 08, 2021 | 248.41 | 249.18 | 248.15 | 249.07 | 825,705 | +2.64(+1.07%) |
Apr 07, 2021 | 245.89 | 246.95 | 245.12 | 246.43 | 1,292,199 | +0.57(+0.23%) |
Apr 06, 2021 | 245.32 | 247.13 | 244.96 | 245.86 | 703,061 | +0.17(+0.07%) |
Apr 05, 2021 | 243.17 | 246.11 | 243.10 | 245.70 | 1,414,172 | +4.18(+1.73%) |