Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 282.88 | 284.41 | 273.50 | 274.51 | 584,548 | -8.91(-3.14%) |
Jun 29, 2021 | 284.57 | 286.32 | 281.45 | 283.42 | 205,033 | +0.18(+0.06%) |
Jun 28, 2021 | 279.67 | 284.12 | 278.09 | 283.24 | 263,776 | +4.90(+1.76%) |
Jun 25, 2021 | 277.40 | 279.38 | 276.09 | 278.34 | 403,736 | +1.30(+0.47%) |
Jun 24, 2021 | 285.51 | 287.61 | 276.68 | 277.04 | 311,632 | -3.51(-1.25%) |
Jun 23, 2021 | 281.63 | 284.08 | 278.92 | 280.55 | 271,641 | -1.83(-0.65%) |
Jun 22, 2021 | 280.99 | 283.10 | 277.24 | 282.38 | 451,891 | +0.80(+0.28%) |
Jun 21, 2021 | 280.55 | 282.23 | 273.00 | 281.58 | 284,126 | +1.03(+0.37%) |
Jun 18, 2021 | 284.92 | 288.87 | 280.19 | 280.55 | 582,442 | -4.24(-1.49%) |
Jun 17, 2021 | 278.44 | 287.48 | 277.86 | 284.79 | 351,048 | +5.30(+1.90%) |
Jun 16, 2021 | 277.83 | 280.53 | 274.50 | 279.49 | 466,270 | +1.74(+0.63%) |
Jun 15, 2021 | 285.47 | 286.25 | 277.55 | 277.75 | 263,510 | -6.20(-2.18%) |
Jun 14, 2021 | 283.37 | 285.52 | 278.96 | 283.95 | 321,693 | +1.50(+0.53%) |
Jun 11, 2021 | 280.00 | 282.61 | 279.00 | 282.45 | 518,835 | +0.85(+0.30%) |
Jun 10, 2021 | 272.48 | 282.12 | 269.99 | 281.60 | 360,312 | +8.67(+3.18%) |
Jun 09, 2021 | 280.00 | 282.50 | 272.28 | 272.93 | 382,827 | -5.34(-1.92%) |
Jun 08, 2021 | 279.57 | 280.00 | 272.72 | 278.27 | 639,158 | +2.16(+0.78%) |
Jun 07, 2021 | 272.21 | 277.39 | 270.52 | 276.11 | 426,081 | +4.27(+1.57%) |
Jun 04, 2021 | 265.40 | 273.50 | 262.96 | 271.84 | 480,328 | +8.00(+3.03%) |
Jun 03, 2021 | 261.02 | 265.45 | 258.04 | 263.84 | 301,427 | -0.42(-0.16%) |
Jun 02, 2021 | 269.59 | 269.99 | 262.01 | 264.26 | 606,504 | -0.21(-0.08%) |
Jun 01, 2021 | 271.82 | 273.22 | 262.93 | 264.47 | 437,051 | -5.20(-1.93%) |
May 28, 2021 | 275.00 | 280.71 | 269.13 | 269.67 | 580,044 | -2.38(-0.87%) |
May 27, 2021 | 263.19 | 273.05 | 260.69 | 272.05 | 1,339,958 | +8.86(+3.37%) |
May 26, 2021 | 254.36 | 264.05 | 252.44 | 263.19 | 480,439 | +3.53(+1.36%) |
May 25, 2021 | 258.99 | 262.64 | 257.45 | 259.66 | 523,811 | +2.89(+1.13%) |
May 24, 2021 | 255.48 | 259.14 | 254.51 | 256.77 | 397,250 | +3.25(+1.28%) |
May 21, 2021 | 254.17 | 259.12 | 249.27 | 253.52 | 1,181,231 | +0.74(+0.29%) |
May 20, 2021 | 242.05 | 253.71 | 236.60 | 252.78 | 834,967 | +12.99(+5.42%) |
May 19, 2021 | 234.11 | 240.33 | 229.63 | 239.79 | 572,283 | +3.45(+1.46%) |
May 18, 2021 | 229.24 | 244.21 | 229.24 | 236.34 | 714,896 | +7.91(+3.46%) |
May 17, 2021 | 230.11 | 235.12 | 224.84 | 228.43 | 575,032 | -3.99(-1.72%) |
May 14, 2021 | 227.00 | 236.02 | 226.29 | 232.42 | 778,154 | +6.40(+2.83%) |
May 13, 2021 | 228.03 | 235.99 | 223.33 | 226.02 | 804,019 | +0.50(+0.22%) |
May 12, 2021 | 226.44 | 231.40 | 223.65 | 225.52 | 842,681 | -4.44(-1.93%) |
May 11, 2021 | 219.77 | 237.41 | 218.28 | 229.96 | 1,222,465 | +3.30(+1.46%) |
May 10, 2021 | 233.08 | 238.67 | 224.20 | 226.66 | 1,754,605 | -7.53(-3.22%) |
May 07, 2021 | 240.03 | 248.01 | 232.20 | 234.19 | 2,925,114 | -18.97(-7.49%) |
May 06, 2021 | 261.82 | 264.40 | 245.45 | 253.16 | 1,286,803 | -11.29(-4.27%) |
May 05, 2021 | 274.34 | 275.24 | 263.77 | 264.45 | 506,376 | -7.51(-2.76%) |
May 04, 2021 | 278.13 | 280.32 | 268.55 | 271.96 | 411,534 | -10.13(-3.59%) |
May 03, 2021 | 297.01 | 297.01 | 280.76 | 282.09 | 346,599 | -13.13(-4.45%) |
Apr 30, 2021 | 298.49 | 303.20 | 292.65 | 295.22 | 735,700 | -6.34(-2.10%) |
Apr 29, 2021 | 306.46 | 306.46 | 299.52 | 301.56 | 193,434 | -1.62(-0.53%) |
Apr 28, 2021 | 301.79 | 306.09 | 299.09 | 303.18 | 276,743 | -0.88(-0.29%) |
Apr 27, 2021 | 300.00 | 305.00 | 293.04 | 304.06 | 284,196 | +4.96(+1.66%) |
Apr 26, 2021 | 295.94 | 300.25 | 289.20 | 299.10 | 259,584 | +3.60(+1.22%) |
Apr 23, 2021 | 284.89 | 297.49 | 283.46 | 295.50 | 471,000 | +11.86(+4.18%) |
Apr 22, 2021 | 291.10 | 291.10 | 281.28 | 283.64 | 244,551 | -1.55(-0.54%) |
Apr 21, 2021 | 283.16 | 288.27 | 281.03 | 285.19 | 224,021 | +1.71(+0.60%) |
Apr 20, 2021 | 280.13 | 285.75 | 278.47 | 283.48 | 315,122 | +1.97(+0.70%) |
Apr 19, 2021 | 295.39 | 295.85 | 277.60 | 281.51 | 386,572 | -15.49(-5.22%) |
Apr 16, 2021 | 296.51 | 298.06 | 292.21 | 297.00 | 314,000 | +2.12(+0.72%) |
Apr 15, 2021 | 285.73 | 295.54 | 284.78 | 294.88 | 278,626 | +10.18(+3.58%) |
Apr 14, 2021 | 289.00 | 292.96 | 284.20 | 284.70 | 582,488 | -3.43(-1.19%) |
Apr 13, 2021 | 284.22 | 289.62 | 284.22 | 288.13 | 170,064 | +3.41(+1.20%) |
Apr 12, 2021 | 284.06 | 285.81 | 278.85 | 284.72 | 163,076 | -2.41(-0.84%) |
Apr 09, 2021 | 283.22 | 287.29 | 280.44 | 287.13 | 214,100 | +2.57(+0.90%) |
Apr 08, 2021 | 282.40 | 290.00 | 282.40 | 284.56 | 362,345 | +6.06(+2.18%) |
Apr 07, 2021 | 276.29 | 279.81 | 274.57 | 278.50 | 282,523 | +1.55(+0.56%) |
Apr 06, 2021 | 271.92 | 281.00 | 269.07 | 276.95 | 356,581 | +7.83(+2.91%) |
Apr 05, 2021 | 268.51 | 269.64 | 261.64 | 269.12 | 369,112 | +4.30(+1.62%) |