Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 270.90 | 273.30 | 270.90 | 271.65 | 368 | +1.05(+0.39%) |
Jun 29, 2021 | 278.10 | 278.10 | 270.30 | 270.60 | 737 | -10.64(-3.78%) |
Jun 28, 2021 | 285.00 | 285.00 | 273.00 | 281.24 | 528 | -3.76(-1.32%) |
Jun 25, 2021 | 279.60 | 285.00 | 271.50 | 285.00 | 2,506 | +15.60(+5.79%) |
Jun 24, 2021 | 271.50 | 271.50 | 264.00 | 269.40 | 1,141 | +1.20(+0.45%) |
Jun 23, 2021 | 279.00 | 279.00 | 267.00 | 268.20 | 289 | -5.40(-1.97%) |
Jun 22, 2021 | 270.00 | 276.60 | 267.00 | 273.60 | 786 | +1.20(+0.44%) |
Jun 21, 2021 | 274.20 | 274.20 | 270.00 | 272.40 | 569 | -3.90(-1.41%) |
Jun 18, 2021 | 281.67 | 281.67 | 273.60 | 276.30 | 353 | +0.30(+0.11%) |
Jun 17, 2021 | 272.70 | 278.10 | 272.36 | 276.00 | 259 | +3.30(+1.21%) |
Jun 16, 2021 | 268.50 | 276.60 | 268.50 | 272.70 | 802 | +6.00(+2.25%) |
Jun 15, 2021 | 274.80 | 280.50 | 266.40 | 266.70 | 713 | -6.30(-2.31%) |
Jun 14, 2021 | 281.40 | 285.00 | 273.00 | 273.00 | 398 | -5.40(-1.94%) |
Jun 11, 2021 | 270.90 | 281.40 | 270.90 | 278.40 | 974 | -0.30(-0.11%) |
Jun 10, 2021 | 277.20 | 279.00 | 267.00 | 278.70 | 1,603 | +6.30(+2.31%) |
Jun 09, 2021 | 280.50 | 282.90 | 272.10 | 272.40 | 673 | -6.30(-2.26%) |
Jun 08, 2021 | 276.90 | 285.00 | 276.00 | 278.70 | 377 | -1.80(-0.64%) |
Jun 07, 2021 | 270.30 | 284.88 | 270.30 | 280.50 | 885 | +1.20(+0.43%) |
Jun 04, 2021 | 280.80 | 285.00 | 279.30 | 279.30 | 582 | -2.70(-0.96%) |
Jun 03, 2021 | 277.80 | 284.26 | 277.50 | 282.00 | 502 | +3.60(+1.29%) |
Jun 02, 2021 | 278.10 | 282.75 | 276.90 | 278.40 | 370 | -2.70(-0.96%) |
Jun 01, 2021 | 285.00 | 285.00 | 276.00 | 281.10 | 894 | -3.90(-1.37%) |
May 28, 2021 | 281.10 | 286.05 | 278.10 | 285.00 | 475 | +8.10(+2.93%) |
May 27, 2021 | 280.80 | 287.70 | 276.90 | 276.90 | 2,952 | -4.80(-1.70%) |
May 26, 2021 | 280.20 | 285.00 | 277.80 | 281.70 | 633 | +1.50(+0.54%) |
May 25, 2021 | 285.00 | 285.00 | 279.30 | 280.20 | 1,655 | -4.80(-1.68%) |
May 24, 2021 | 285.00 | 285.30 | 279.90 | 285.00 | 2,844 | +0.00(+0.00%) |
May 21, 2021 | 284.40 | 286.50 | 279.75 | 285.00 | 1,529 | +3.90(+1.39%) |
May 20, 2021 | 277.50 | 285.00 | 277.50 | 281.10 | 1,068 | -5.10(-1.78%) |
May 19, 2021 | 285.00 | 288.00 | 270.00 | 286.20 | 3,284 | +10.20(+3.70%) |
May 18, 2021 | 273.75 | 286.18 | 273.75 | 276.00 | 964 | +1.80(+0.66%) |
May 17, 2021 | 273.00 | 274.20 | 271.50 | 274.20 | 410 | +2.70(+0.99%) |
May 14, 2021 | 255.90 | 274.20 | 255.90 | 271.50 | 686 | +19.50(+7.74%) |
May 13, 2021 | 267.00 | 272.31 | 252.00 | 252.00 | 1,411 | -18.00(-6.67%) |
May 12, 2021 | 261.60 | 273.00 | 252.00 | 270.00 | 1,396 | +9.00(+3.45%) |
May 11, 2021 | 267.90 | 270.30 | 258.90 | 261.00 | 1,147 | -10.50(-3.87%) |
May 10, 2021 | 275.40 | 275.40 | 264.00 | 271.50 | 781 | +8.10(+3.08%) |
May 07, 2021 | 264.00 | 276.90 | 262.80 | 263.40 | 1,510 | -2.10(-0.79%) |
May 06, 2021 | 276.30 | 280.77 | 265.50 | 265.50 | 1,540 | -14.25(-5.09%) |
May 05, 2021 | 277.50 | 280.50 | 273.89 | 279.75 | 916 | +6.15(+2.25%) |
May 04, 2021 | 282.00 | 282.00 | 273.00 | 273.60 | 400 | -11.40(-4.00%) |
May 03, 2021 | 285.00 | 288.50 | 278.85 | 285.00 | 670 | +9.00(+3.26%) |
Apr 30, 2021 | 276.30 | 278.99 | 276.00 | 276.00 | 256 | -4.50(-1.60%) |
Apr 29, 2021 | 282.30 | 285.00 | 276.30 | 280.50 | 1,261 | -3.30(-1.16%) |
Apr 28, 2021 | 282.00 | 283.80 | 276.00 | 283.80 | 1,271 | +6.30(+2.27%) |
Apr 27, 2021 | 274.80 | 285.00 | 274.80 | 277.50 | 427 | +1.50(+0.54%) |
Apr 26, 2021 | 282.00 | 284.40 | 273.00 | 276.00 | 1,373 | -3.00(-1.08%) |
Apr 23, 2021 | 269.85 | 282.00 | 269.85 | 279.00 | 206 | -2.70(-0.96%) |
Apr 22, 2021 | 280.50 | 282.00 | 275.70 | 281.70 | 881 | +3.60(+1.29%) |
Apr 21, 2021 | 270.00 | 281.10 | 270.00 | 278.10 | 880 | -9.60(-3.34%) |
Apr 20, 2021 | 292.80 | 298.20 | 279.63 | 287.70 | 1,113 | -4.80(-1.64%) |
Apr 19, 2021 | 295.20 | 297.60 | 292.50 | 292.50 | 1,231 | -7.20(-2.40%) |
Apr 16, 2021 | 300.00 | 303.00 | 290.70 | 299.70 | 773 | +2.70(+0.91%) |
Apr 15, 2021 | 282.30 | 302.10 | 282.30 | 297.00 | 2,433 | +20.70(+7.49%) |
Apr 14, 2021 | 287.10 | 287.10 | 276.30 | 276.30 | 136 | -10.80(-3.76%) |
Apr 13, 2021 | 278.10 | 288.90 | 270.00 | 287.10 | 591 | +8.40(+3.01%) |
Apr 12, 2021 | 270.30 | 279.90 | 270.00 | 278.70 | 535 | -1.20(-0.43%) |
Apr 09, 2021 | 270.90 | 281.70 | 270.44 | 279.90 | 393 | +5.70(+2.08%) |
Apr 08, 2021 | 286.20 | 286.20 | 270.00 | 274.20 | 679 | -6.00(-2.14%) |
Apr 07, 2021 | 287.40 | 287.40 | 278.40 | 280.20 | 289 | -9.60(-3.31%) |
Apr 06, 2021 | 283.50 | 290.70 | 282.00 | 289.80 | 552 | +7.80(+2.77%) |
Apr 05, 2021 | 291.90 | 294.00 | 282.00 | 282.00 | 497 | -7.80(-2.69%) |