Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 253.23 | 257.91 | 252.83 | 256.06 | 1,344,442 | +2.51(+0.99%) |
Jun 29, 2021 | 256.50 | 256.88 | 253.00 | 253.55 | 763,610 | -1.53(-0.60%) |
Jun 28, 2021 | 262.99 | 262.99 | 253.24 | 255.08 | 660,540 | -7.26(-2.77%) |
Jun 25, 2021 | 257.17 | 263.99 | 256.49 | 262.34 | 3,339,497 | +5.71(+2.22%) |
Jun 24, 2021 | 257.57 | 257.57 | 254.80 | 256.63 | 1,329,866 | +1.43(+0.56%) |
Jun 23, 2021 | 262.61 | 262.97 | 255.20 | 255.20 | 949,742 | -7.00(-2.67%) |
Jun 22, 2021 | 263.98 | 264.61 | 259.75 | 262.20 | 1,424,037 | -0.80(-0.30%) |
Jun 21, 2021 | 261.10 | 266.72 | 261.10 | 263.00 | 2,437,848 | +3.00(+1.15%) |
Jun 18, 2021 | 260.46 | 262.81 | 259.03 | 260.00 | 979,972 | -3.00(-1.14%) |
Jun 17, 2021 | 265.79 | 268.50 | 262.99 | 263.00 | 990,868 | -3.19(-1.20%) |
Jun 16, 2021 | 272.24 | 273.27 | 265.77 | 266.19 | 833,057 | -6.52(-2.39%) |
Jun 15, 2021 | 270.23 | 273.84 | 269.13 | 272.71 | 626,985 | +2.66(+0.99%) |
Jun 14, 2021 | 271.85 | 271.85 | 268.93 | 270.05 | 550,159 | -1.83(-0.67%) |
Jun 11, 2021 | 273.39 | 273.44 | 271.63 | 271.88 | 292,981 | +0.46(+0.17%) |
Jun 10, 2021 | 272.79 | 272.79 | 270.06 | 271.42 | 330,040 | +0.19(+0.07%) |
Jun 09, 2021 | 272.79 | 273.54 | 271.22 | 271.23 | 215,724 | -0.20(-0.07%) |
Jun 08, 2021 | 272.80 | 272.94 | 270.49 | 271.43 | 404,812 | -1.08(-0.40%) |
Jun 07, 2021 | 276.77 | 278.41 | 271.50 | 272.51 | 333,452 | -4.49(-1.62%) |
Jun 04, 2021 | 278.53 | 278.75 | 275.51 | 277.00 | 208,879 | -0.29(-0.10%) |
Jun 03, 2021 | 275.81 | 277.76 | 274.10 | 277.29 | 249,581 | -1.16(-0.42%) |
Jun 02, 2021 | 279.37 | 281.09 | 277.97 | 278.45 | 316,821 | +1.85(+0.67%) |
Jun 01, 2021 | 277.17 | 278.43 | 276.01 | 276.60 | 372,044 | +2.16(+0.79%) |
May 28, 2021 | 275.64 | 276.39 | 273.09 | 274.44 | 372,036 | +0.15(+0.05%) |
May 27, 2021 | 271.98 | 274.95 | 270.85 | 274.29 | 1,045,080 | +2.93(+1.08%) |
May 26, 2021 | 271.58 | 273.08 | 270.26 | 271.36 | 347,842 | -0.84(-0.31%) |
May 25, 2021 | 273.88 | 274.68 | 271.85 | 272.20 | 345,084 | -0.82(-0.30%) |
May 24, 2021 | 273.58 | 275.21 | 272.55 | 273.02 | 272,130 | +1.29(+0.47%) |
May 21, 2021 | 276.47 | 277.03 | 270.87 | 271.73 | 327,910 | -2.69(-0.98%) |
May 20, 2021 | 272.68 | 275.90 | 272.12 | 274.42 | 355,902 | +2.34(+0.86%) |
May 19, 2021 | 264.98 | 272.52 | 264.39 | 272.08 | 652,181 | +3.18(+1.18%) |
May 18, 2021 | 271.68 | 273.75 | 268.65 | 268.90 | 488,189 | -3.17(-1.17%) |
May 17, 2021 | 271.61 | 272.46 | 268.80 | 272.07 | 287,089 | -0.86(-0.32%) |
May 14, 2021 | 270.19 | 274.88 | 270.12 | 272.93 | 349,824 | +4.23(+1.57%) |
May 13, 2021 | 268.50 | 271.85 | 267.03 | 268.70 | 511,866 | +0.68(+0.25%) |
May 12, 2021 | 277.11 | 278.77 | 267.84 | 268.02 | 1,345,127 | -9.89(-3.56%) |
May 11, 2021 | 280.07 | 281.11 | 274.66 | 277.91 | 1,073,679 | -5.28(-1.86%) |
May 10, 2021 | 285.88 | 288.25 | 283.10 | 283.19 | 499,784 | -2.47(-0.86%) |
May 07, 2021 | 286.14 | 290.14 | 284.19 | 285.66 | 528,194 | -0.79(-0.28%) |
May 06, 2021 | 286.87 | 289.06 | 274.96 | 286.45 | 862,841 | -2.59(-0.90%) |
May 05, 2021 | 293.43 | 295.19 | 288.66 | 289.04 | 555,579 | -3.89(-1.33%) |
May 04, 2021 | 291.65 | 293.58 | 287.21 | 292.93 | 854,033 | -0.51(-0.17%) |
May 03, 2021 | 289.76 | 294.48 | 288.78 | 293.44 | 670,205 | +5.72(+1.99%) |
Apr 30, 2021 | 286.05 | 288.80 | 283.68 | 287.72 | 477,200 | -0.02(-0.01%) |
Apr 29, 2021 | 295.36 | 295.36 | 285.65 | 287.74 | 360,488 | -5.10(-1.74%) |
Apr 28, 2021 | 290.09 | 293.84 | 290.09 | 292.84 | 217,291 | +3.06(+1.06%) |
Apr 27, 2021 | 290.98 | 291.00 | 288.39 | 289.78 | 247,192 | -1.36(-0.47%) |
Apr 26, 2021 | 291.37 | 295.17 | 289.77 | 291.14 | 273,649 | -0.23(-0.08%) |
Apr 23, 2021 | 289.57 | 293.09 | 288.95 | 291.37 | 293,300 | +2.71(+0.94%) |
Apr 22, 2021 | 287.38 | 291.45 | 286.82 | 288.66 | 287,810 | +0.80(+0.28%) |
Apr 21, 2021 | 285.26 | 288.50 | 283.78 | 287.86 | 265,063 | +3.11(+1.09%) |
Apr 20, 2021 | 288.78 | 290.27 | 284.42 | 284.75 | 277,188 | -6.15(-2.11%) |
Apr 19, 2021 | 291.58 | 292.52 | 290.21 | 290.90 | 261,860 | -0.56(-0.19%) |
Apr 16, 2021 | 292.66 | 295.00 | 290.12 | 291.46 | 298,200 | +0.23(+0.08%) |
Apr 15, 2021 | 290.25 | 293.57 | 290.25 | 291.23 | 340,717 | +3.70(+1.29%) |
Apr 14, 2021 | 286.68 | 290.41 | 286.51 | 287.53 | 266,588 | +1.27(+0.44%) |
Apr 13, 2021 | 284.96 | 289.05 | 284.54 | 286.26 | 300,753 | -0.70(-0.24%) |
Apr 12, 2021 | 286.68 | 288.35 | 284.61 | 286.96 | 302,532 | +0.54(+0.19%) |
Apr 09, 2021 | 283.28 | 286.58 | 282.74 | 286.42 | 372,700 | +3.13(+1.10%) |
Apr 08, 2021 | 281.93 | 285.30 | 281.84 | 283.29 | 305,500 | +2.02(+0.72%) |
Apr 07, 2021 | 279.46 | 283.78 | 279.40 | 281.27 | 337,011 | +2.15(+0.77%) |
Apr 06, 2021 | 279.56 | 280.92 | 278.17 | 279.12 | 299,002 | -1.83(-0.65%) |
Apr 05, 2021 | 282.07 | 283.76 | 279.48 | 280.95 | 392,541 | +1.45(+0.52%) |