Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 283.25 | 284.46 | 281.12 | 282.31 | 790,981 | -1.57(-0.55%) |
Jun 29, 2021 | 282.89 | 284.49 | 282.20 | 283.88 | 492,933 | +0.51(+0.18%) |
Jun 28, 2021 | 285.40 | 285.40 | 282.76 | 283.38 | 532,498 | -2.02(-0.71%) |
Jun 25, 2021 | 284.28 | 286.86 | 284.28 | 285.40 | 971,179 | +1.30(+0.46%) |
Jun 24, 2021 | 283.50 | 284.46 | 281.66 | 284.10 | 447,642 | +1.86(+0.66%) |
Jun 23, 2021 | 282.58 | 283.89 | 281.94 | 282.24 | 791,701 | -0.34(-0.12%) |
Jun 22, 2021 | 282.93 | 283.60 | 281.87 | 282.58 | 491,894 | +0.01(+0.00%) |
Jun 21, 2021 | 282.10 | 283.24 | 280.81 | 282.57 | 704,739 | +1.98(+0.71%) |
Jun 18, 2021 | 283.79 | 284.32 | 280.41 | 280.59 | 1,433,767 | -4.87(-1.71%) |
Jun 17, 2021 | 289.62 | 290.08 | 285.35 | 285.46 | 840,678 | -3.73(-1.29%) |
Jun 16, 2021 | 291.87 | 291.87 | 288.41 | 289.19 | 600,518 | -1.83(-0.63%) |
Jun 15, 2021 | 292.33 | 292.49 | 290.25 | 291.02 | 712,809 | -0.25(-0.09%) |
Jun 14, 2021 | 290.82 | 293.32 | 289.60 | 291.27 | 1,188,261 | -1.93(-0.66%) |
Jun 11, 2021 | 293.49 | 294.14 | 292.71 | 293.20 | 825,581 | +0.81(+0.28%) |
Jun 10, 2021 | 294.85 | 295.58 | 292.34 | 292.39 | 609,225 | -2.03(-0.69%) |
Jun 09, 2021 | 294.40 | 296.02 | 293.16 | 294.42 | 809,976 | -0.09(-0.03%) |
Jun 08, 2021 | 293.95 | 295.20 | 292.82 | 294.51 | 689,096 | +0.56(+0.19%) |
Jun 07, 2021 | 297.98 | 297.98 | 293.95 | 293.95 | 790,329 | -2.80(-0.94%) |
Jun 04, 2021 | 298.00 | 298.51 | 296.04 | 296.76 | 877,770 | -0.41(-0.14%) |
Jun 03, 2021 | 297.58 | 299.04 | 296.84 | 297.17 | 654,974 | -0.77(-0.26%) |
Jun 02, 2021 | 299.19 | 299.19 | 297.11 | 297.93 | 1,198,811 | -0.87(-0.29%) |
Jun 01, 2021 | 297.78 | 299.47 | 296.94 | 298.80 | 997,172 | +2.77(+0.94%) |
May 28, 2021 | 293.10 | 296.63 | 293.10 | 296.02 | 991,534 | +2.31(+0.79%) |
May 27, 2021 | 292.36 | 294.48 | 292.13 | 293.72 | 1,374,392 | +2.36(+0.81%) |
May 26, 2021 | 292.66 | 295.10 | 290.57 | 291.36 | 1,356,842 | -0.85(-0.29%) |
May 25, 2021 | 290.87 | 294.28 | 290.78 | 292.20 | 1,596,510 | +1.00(+0.34%) |
May 24, 2021 | 293.86 | 294.12 | 290.98 | 291.20 | 906,826 | -2.16(-0.74%) |
May 21, 2021 | 293.86 | 295.12 | 292.37 | 293.36 | 1,424,345 | +1.32(+0.45%) |
May 20, 2021 | 293.86 | 295.79 | 290.23 | 292.04 | 1,447,594 | -1.86(-0.63%) |
May 19, 2021 | 292.69 | 296.34 | 292.36 | 293.89 | 1,161,610 | -0.43(-0.15%) |
May 18, 2021 | 295.84 | 298.57 | 291.88 | 294.32 | 2,339,958 | -1.06(-0.36%) |
May 17, 2021 | 308.27 | 308.27 | 288.49 | 295.39 | 3,601,745 | -11.90(-3.87%) |
May 14, 2021 | 312.30 | 312.65 | 306.68 | 307.29 | 3,074,716 | -4.41(-1.42%) |
May 13, 2021 | 304.84 | 313.63 | 304.63 | 311.70 | 1,623,961 | +7.61(+2.50%) |
May 12, 2021 | 306.29 | 307.31 | 304.01 | 304.10 | 729,859 | -2.36(-0.77%) |
May 11, 2021 | 303.80 | 307.91 | 303.80 | 306.45 | 1,017,489 | +0.35(+0.11%) |
May 10, 2021 | 303.69 | 307.67 | 303.69 | 306.11 | 890,388 | +2.59(+0.85%) |
May 07, 2021 | 297.87 | 304.30 | 297.87 | 303.52 | 1,656,553 | +8.86(+3.01%) |
May 06, 2021 | 292.31 | 295.34 | 290.95 | 294.66 | 843,951 | +1.75(+0.60%) |
May 05, 2021 | 293.98 | 295.35 | 291.17 | 292.91 | 819,635 | +0.41(+0.14%) |
May 04, 2021 | 290.52 | 294.30 | 290.52 | 292.50 | 1,069,763 | +0.64(+0.22%) |
May 03, 2021 | 293.30 | 293.73 | 290.78 | 291.87 | 542,911 | +1.28(+0.44%) |
Apr 30, 2021 | 292.38 | 294.03 | 289.41 | 290.58 | 1,255,287 | -2.46(-0.84%) |
Apr 29, 2021 | 295.35 | 295.95 | 292.27 | 293.04 | 842,845 | -0.39(-0.13%) |
Apr 28, 2021 | 297.71 | 299.31 | 292.97 | 293.43 | 1,627,629 | -4.32(-1.45%) |
Apr 27, 2021 | 298.48 | 299.47 | 297.74 | 297.75 | 1,338,409 | -1.47(-0.49%) |
Apr 26, 2021 | 301.39 | 303.29 | 298.72 | 299.23 | 2,350,098 | -0.72(-0.24%) |
Apr 23, 2021 | 296.20 | 300.34 | 295.13 | 299.94 | 2,860,824 | +5.01(+1.70%) |
Apr 22, 2021 | 294.45 | 298.38 | 294.35 | 294.93 | 1,839,414 | -1.06(-0.36%) |
Apr 21, 2021 | 293.49 | 298.03 | 293.15 | 295.99 | 2,392,303 | +2.14(+0.73%) |
Apr 20, 2021 | 289.50 | 297.85 | 289.37 | 293.86 | 7,615,636 | +38.88(+15.25%) |
Apr 19, 2021 | 255.49 | 258.17 | 254.29 | 254.97 | 1,364,658 | -1.10(-0.43%) |
Apr 16, 2021 | 257.62 | 258.75 | 255.57 | 256.08 | 1,503,368 | -1.12(-0.44%) |
Apr 15, 2021 | 260.53 | 261.17 | 256.87 | 257.20 | 1,438,353 | -2.28(-0.88%) |
Apr 14, 2021 | 258.70 | 260.68 | 258.51 | 259.48 | 1,075,602 | +0.78(+0.30%) |
Apr 13, 2021 | 260.18 | 262.31 | 257.60 | 258.70 | 1,617,555 | -3.57(-1.36%) |
Apr 12, 2021 | 260.38 | 263.36 | 258.96 | 262.27 | 1,220,806 | +1.53(+0.59%) |
Apr 09, 2021 | 261.88 | 262.10 | 259.69 | 260.74 | 1,414,473 | +0.00(+0.00%) |
Apr 08, 2021 | 260.61 | 262.55 | 259.80 | 260.74 | 1,120,999 | -1.80(-0.69%) |
Apr 07, 2021 | 261.46 | 263.02 | 260.32 | 262.54 | 461,688 | +1.31(+0.50%) |
Apr 06, 2021 | 265.51 | 266.07 | 260.15 | 261.23 | 1,627,439 | -4.07(-1.53%) |
Apr 05, 2021 | 266.83 | 267.99 | 265.30 | 265.30 | 1,256,576 | -0.20(-0.07%) |