Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 260.74 | 261.19 | 259.77 | 260.70 | 11,080 | -0.66(-0.25%) |
Jun 29, 2021 | 263.05 | 263.50 | 261.35 | 261.35 | 11,388 | -1.19(-0.45%) |
Jun 28, 2021 | 262.80 | 262.80 | 261.22 | 262.55 | 12,236 | -0.18(-0.07%) |
Jun 25, 2021 | 260.31 | 263.41 | 260.31 | 262.72 | 18,998 | +2.41(+0.92%) |
Jun 24, 2021 | 260.15 | 260.76 | 260.03 | 260.31 | 7,358 | +1.15(+0.45%) |
Jun 23, 2021 | 259.44 | 259.74 | 258.96 | 259.16 | 9,854 | -0.79(-0.31%) |
Jun 22, 2021 | 258.76 | 260.48 | 258.58 | 259.95 | 267,667 | +0.91(+0.35%) |
Jun 21, 2021 | 254.44 | 259.29 | 254.44 | 259.04 | 43,767 | +5.14(+2.02%) |
Jun 18, 2021 | 256.27 | 256.27 | 253.91 | 253.91 | 10,915 | -4.59(-1.78%) |
Jun 17, 2021 | 256.92 | 259.07 | 256.67 | 258.50 | 42,595 | +1.13(+0.44%) |
Jun 16, 2021 | 259.14 | 260.45 | 257.01 | 257.36 | 27,062 | -1.58(-0.61%) |
Jun 15, 2021 | 258.53 | 260.13 | 256.73 | 258.94 | 1,237,371 | +0.54(+0.21%) |
Jun 14, 2021 | 259.45 | 259.45 | 257.20 | 258.41 | 38,132 | -1.10(-0.42%) |
Jun 11, 2021 | 260.62 | 260.62 | 258.43 | 259.50 | 10,135 | -0.42(-0.16%) |
Jun 10, 2021 | 259.16 | 260.47 | 258.84 | 259.92 | 20,867 | +0.68(+0.26%) |
Jun 09, 2021 | 261.12 | 261.70 | 259.11 | 259.24 | 8,846 | -1.25(-0.48%) |
Jun 08, 2021 | 260.42 | 260.95 | 258.42 | 260.50 | 15,706 | +0.61(+0.23%) |
Jun 07, 2021 | 261.76 | 262.64 | 259.58 | 259.89 | 43,318 | -1.60(-0.61%) |
Jun 04, 2021 | 262.75 | 263.13 | 261.24 | 261.49 | 16,159 | -1.04(-0.40%) |
Jun 03, 2021 | 260.61 | 263.05 | 260.61 | 262.53 | 13,519 | +0.88(+0.34%) |
Jun 02, 2021 | 263.24 | 263.24 | 261.26 | 261.65 | 18,335 | -1.61(-0.61%) |
Jun 01, 2021 | 266.30 | 266.30 | 262.66 | 263.26 | 27,595 | -2.07(-0.78%) |
May 28, 2021 | 265.91 | 267.10 | 265.19 | 265.33 | 15,549 | +0.04(+0.01%) |
May 27, 2021 | 265.63 | 265.63 | 264.40 | 265.30 | 10,171 | +0.12(+0.04%) |
May 26, 2021 | 265.79 | 265.84 | 262.95 | 265.18 | 57,200 | +0.21(+0.08%) |
May 25, 2021 | 264.48 | 265.79 | 264.48 | 264.97 | 10,142 | +0.58(+0.22%) |
May 24, 2021 | 264.92 | 265.64 | 264.40 | 264.40 | 20,464 | -0.17(-0.06%) |
May 21, 2021 | 263.86 | 266.72 | 263.82 | 264.56 | 32,746 | +1.82(+0.69%) |
May 20, 2021 | 261.65 | 264.34 | 261.65 | 262.74 | 10,703 | +0.72(+0.28%) |
May 19, 2021 | 260.23 | 262.24 | 258.60 | 262.02 | 22,432 | -0.29(-0.11%) |
May 18, 2021 | 261.28 | 263.63 | 260.73 | 262.31 | 46,286 | +1.29(+0.49%) |
May 17, 2021 | 260.81 | 261.57 | 260.41 | 261.02 | 60,244 | -0.35(-0.13%) |
May 14, 2021 | 261.18 | 261.89 | 260.99 | 261.38 | 17,337 | +1.27(+0.49%) |
May 13, 2021 | 258.43 | 261.59 | 258.43 | 260.10 | 25,983 | +1.58(+0.61%) |
May 12, 2021 | 261.10 | 261.57 | 258.31 | 258.52 | 26,589 | -3.23(-1.23%) |
May 11, 2021 | 263.60 | 264.29 | 261.14 | 261.75 | 14,652 | -4.58(-1.72%) |
May 10, 2021 | 267.21 | 269.46 | 266.24 | 266.33 | 41,900 | -0.23(-0.08%) |
May 07, 2021 | 263.60 | 266.75 | 263.60 | 266.56 | 13,101 | +3.44(+1.31%) |
May 06, 2021 | 262.31 | 263.12 | 260.53 | 263.12 | 76,382 | +0.71(+0.27%) |
May 05, 2021 | 262.94 | 263.09 | 261.11 | 262.40 | 48,102 | -0.68(-0.26%) |
May 04, 2021 | 258.66 | 263.09 | 258.66 | 263.09 | 24,876 | +3.81(+1.47%) |
May 03, 2021 | 257.99 | 260.28 | 257.99 | 259.27 | 18,933 | +2.34(+0.91%) |
Apr 30, 2021 | 256.56 | 257.31 | 256.47 | 256.94 | 16,262 | -0.91(-0.35%) |
Apr 29, 2021 | 257.04 | 258.02 | 256.89 | 257.85 | 10,559 | +1.84(+0.72%) |
Apr 28, 2021 | 257.07 | 257.07 | 255.90 | 256.00 | 23,047 | -0.96(-0.37%) |
Apr 27, 2021 | 257.90 | 258.07 | 256.69 | 256.97 | 8,207 | -1.34(-0.52%) |
Apr 26, 2021 | 258.27 | 259.32 | 257.95 | 258.31 | 12,864 | -0.25(-0.10%) |
Apr 23, 2021 | 257.20 | 259.11 | 256.54 | 258.56 | 11,352 | +1.36(+0.53%) |
Apr 22, 2021 | 257.45 | 258.54 | 255.50 | 257.20 | 30,581 | -0.12(-0.05%) |
Apr 21, 2021 | 255.09 | 257.62 | 255.09 | 257.32 | 25,699 | +2.56(+1.00%) |
Apr 20, 2021 | 253.64 | 255.23 | 252.78 | 254.76 | 27,639 | +0.37(+0.15%) |
Apr 19, 2021 | 255.12 | 255.95 | 253.26 | 254.38 | 25,586 | -0.85(-0.33%) |
Apr 16, 2021 | 255.90 | 255.90 | 253.10 | 255.24 | 119,256 | +1.00(+0.39%) |
Apr 15, 2021 | 250.73 | 254.92 | 250.73 | 254.24 | 23,807 | +5.50(+2.21%) |
Apr 14, 2021 | 247.51 | 249.95 | 247.51 | 248.73 | 15,359 | +1.42(+0.57%) |
Apr 13, 2021 | 247.02 | 248.79 | 246.48 | 247.31 | 34,296 | -0.34(-0.14%) |
Apr 12, 2021 | 247.76 | 248.80 | 247.36 | 247.66 | 18,988 | +0.17(+0.07%) |
Apr 09, 2021 | 244.02 | 247.49 | 243.73 | 247.49 | 40,502 | +4.22(+1.74%) |
Apr 08, 2021 | 242.89 | 244.24 | 242.89 | 243.27 | 36,045 | +0.18(+0.07%) |
Apr 07, 2021 | 243.68 | 243.93 | 242.85 | 243.09 | 12,937 | -0.79(-0.33%) |
Apr 06, 2021 | 245.76 | 245.76 | 243.47 | 243.88 | 223,398 | -2.35(-0.95%) |
Apr 05, 2021 | 245.97 | 247.22 | 245.74 | 246.23 | 225,451 | +1.18(+0.48%) |