Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 276.24 | 277.53 | 274.02 | 275.79 | 859,363 | -0.39(-0.14%) |
Jun 29, 2021 | 271.58 | 276.28 | 270.68 | 276.18 | 474,188 | +2.15(+0.78%) |
Jun 28, 2021 | 270.95 | 274.79 | 270.19 | 274.03 | 1,097,276 | +5.06(+1.88%) |
Jun 25, 2021 | 273.45 | 275.29 | 267.54 | 268.97 | 2,959,143 | -4.83(-1.76%) |
Jun 24, 2021 | 272.20 | 274.31 | 271.52 | 273.80 | 802,425 | +4.94(+1.84%) |
Jun 23, 2021 | 268.61 | 270.58 | 267.50 | 268.86 | 543,161 | +0.40(+0.15%) |
Jun 22, 2021 | 265.13 | 268.91 | 264.32 | 268.46 | 499,297 | +3.66(+1.38%) |
Jun 21, 2021 | 265.29 | 267.39 | 262.58 | 264.80 | 861,991 | -1.06(-0.40%) |
Jun 18, 2021 | 267.44 | 268.51 | 263.36 | 265.86 | 1,376,767 | +0.72(+0.27%) |
Jun 17, 2021 | 261.30 | 266.62 | 257.68 | 265.14 | 861,684 | +3.73(+1.43%) |
Jun 16, 2021 | 264.40 | 266.42 | 258.18 | 261.41 | 861,613 | -2.68(-1.01%) |
Jun 15, 2021 | 266.49 | 267.22 | 263.73 | 264.09 | 660,262 | -2.40(-0.90%) |
Jun 14, 2021 | 263.14 | 266.50 | 261.95 | 266.49 | 528,103 | +3.42(+1.30%) |
Jun 11, 2021 | 261.62 | 264.00 | 260.86 | 263.07 | 492,944 | +1.00(+0.38%) |
Jun 10, 2021 | 256.37 | 262.42 | 255.30 | 262.07 | 790,634 | +6.01(+2.35%) |
Jun 09, 2021 | 256.53 | 258.57 | 255.12 | 256.06 | 467,655 | +1.07(+0.42%) |
Jun 08, 2021 | 256.30 | 256.91 | 254.45 | 254.99 | 595,651 | +2.40(+0.95%) |
Jun 07, 2021 | 255.11 | 255.25 | 250.76 | 252.59 | 469,996 | -3.29(-1.29%) |
Jun 04, 2021 | 251.95 | 256.25 | 251.86 | 255.88 | 454,867 | +5.29(+2.11%) |
Jun 03, 2021 | 249.51 | 252.60 | 247.87 | 250.59 | 662,729 | -2.46(-0.97%) |
Jun 02, 2021 | 255.36 | 256.85 | 252.24 | 253.05 | 672,627 | -0.77(-0.30%) |
Jun 01, 2021 | 253.92 | 255.81 | 250.81 | 253.82 | 866,920 | -0.52(-0.20%) |
May 28, 2021 | 256.86 | 257.53 | 253.56 | 254.34 | 807,220 | -0.28(-0.11%) |
May 27, 2021 | 253.87 | 256.17 | 251.75 | 254.62 | 1,219,583 | +0.34(+0.13%) |
May 26, 2021 | 257.99 | 259.13 | 253.25 | 254.28 | 1,038,801 | -1.69(-0.66%) |
May 25, 2021 | 249.78 | 256.06 | 249.05 | 255.97 | 1,181,661 | +7.39(+2.97%) |
May 24, 2021 | 245.00 | 249.58 | 244.00 | 248.58 | 959,366 | +6.58(+2.72%) |
May 21, 2021 | 247.01 | 248.29 | 240.76 | 242.00 | 1,106,651 | -2.71(-1.11%) |
May 20, 2021 | 238.50 | 246.38 | 238.50 | 244.71 | 1,616,647 | +7.35(+3.10%) |
May 19, 2021 | 229.73 | 237.74 | 229.13 | 237.36 | 992,311 | +2.37(+1.01%) |
May 18, 2021 | 237.33 | 239.97 | 234.63 | 234.99 | 999,191 | -1.01(-0.43%) |
May 17, 2021 | 236.50 | 238.90 | 233.50 | 236.00 | 1,265,205 | -3.70(-1.54%) |
May 14, 2021 | 234.87 | 240.76 | 232.84 | 239.70 | 858,353 | +8.84(+3.83%) |
May 13, 2021 | 229.42 | 233.59 | 228.60 | 230.86 | 775,397 | +2.32(+1.02%) |
May 12, 2021 | 231.52 | 235.19 | 227.80 | 228.54 | 1,567,633 | -6.28(-2.67%) |
May 11, 2021 | 228.28 | 236.40 | 225.02 | 234.82 | 1,286,852 | +2.35(+1.01%) |
May 10, 2021 | 239.88 | 239.88 | 230.71 | 232.47 | 1,006,065 | -9.37(-3.87%) |
May 07, 2021 | 240.23 | 245.22 | 239.62 | 241.84 | 617,668 | +4.38(+1.84%) |
May 06, 2021 | 235.79 | 239.08 | 232.75 | 237.46 | 847,477 | +0.00(+0.00%) |
May 05, 2021 | 240.69 | 241.82 | 236.59 | 237.46 | 914,449 | +0.39(+0.16%) |
May 04, 2021 | 241.22 | 242.33 | 234.55 | 237.07 | 1,243,656 | -7.74(-3.16%) |
May 03, 2021 | 248.91 | 249.83 | 243.98 | 244.81 | 480,189 | -2.25(-0.91%) |
Apr 30, 2021 | 250.38 | 252.47 | 246.00 | 247.06 | 718,800 | -5.45(-2.16%) |
Apr 29, 2021 | 254.39 | 254.94 | 249.58 | 252.51 | 551,386 | +1.14(+0.45%) |
Apr 28, 2021 | 250.10 | 252.59 | 247.41 | 251.37 | 720,860 | -0.33(-0.13%) |
Apr 27, 2021 | 254.73 | 256.86 | 249.03 | 251.70 | 1,049,190 | -5.18(-2.02%) |
Apr 26, 2021 | 252.64 | 256.94 | 249.91 | 256.88 | 803,207 | +5.43(+2.16%) |
Apr 23, 2021 | 249.11 | 252.31 | 248.51 | 251.45 | 658,800 | +3.24(+1.31%) |
Apr 22, 2021 | 250.72 | 251.87 | 246.42 | 248.21 | 624,245 | -4.35(-1.72%) |
Apr 21, 2021 | 250.07 | 253.46 | 250.00 | 252.56 | 729,754 | +2.39(+0.96%) |
Apr 20, 2021 | 249.59 | 252.29 | 247.67 | 250.17 | 621,215 | -0.47(-0.19%) |
Apr 19, 2021 | 258.62 | 258.86 | 247.40 | 250.64 | 1,121,649 | -10.13(-3.88%) |
Apr 16, 2021 | 261.89 | 262.02 | 257.71 | 260.77 | 639,500 | -1.36(-0.52%) |
Apr 15, 2021 | 262.32 | 263.85 | 260.09 | 262.13 | 904,831 | +3.54(+1.37%) |
Apr 14, 2021 | 262.10 | 264.31 | 257.63 | 258.59 | 713,658 | -3.34(-1.28%) |
Apr 13, 2021 | 261.10 | 263.70 | 259.55 | 261.93 | 704,469 | +3.88(+1.50%) |
Apr 12, 2021 | 259.66 | 260.32 | 257.03 | 258.05 | 880,949 | -3.80(-1.45%) |
Apr 09, 2021 | 259.85 | 262.58 | 258.34 | 261.85 | 579,600 | +0.84(+0.32%) |
Apr 08, 2021 | 261.20 | 263.33 | 258.84 | 261.01 | 1,080,496 | +4.01(+1.56%) |
Apr 07, 2021 | 257.62 | 257.66 | 254.60 | 257.00 | 582,245 | -0.36(-0.14%) |
Apr 06, 2021 | 260.54 | 261.50 | 256.68 | 257.36 | 729,833 | -2.75(-1.06%) |
Apr 05, 2021 | 255.18 | 260.43 | 255.18 | 260.11 | 1,094,309 | +5.88(+2.31%) |