Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 266.37 | 267.66 | 265.60 | 266.89 | 726,000 | +0.83(+0.31%) |
Jun 29, 2021 | 268.06 | 268.77 | 264.77 | 266.07 | 1,066,789 | -0.70(-0.26%) |
Jun 28, 2021 | 267.27 | 268.15 | 264.99 | 266.77 | 998,018 | +0.47(+0.18%) |
Jun 25, 2021 | 267.49 | 269.04 | 266.19 | 266.30 | 1,531,737 | -1.28(-0.48%) |
Jun 24, 2021 | 270.25 | 271.32 | 267.01 | 267.58 | 1,083,317 | -0.83(-0.31%) |
Jun 23, 2021 | 274.23 | 275.20 | 268.24 | 268.41 | 1,014,245 | -6.63(-2.41%) |
Jun 22, 2021 | 274.64 | 276.28 | 274.07 | 275.04 | 613,765 | +1.34(+0.49%) |
Jun 21, 2021 | 272.63 | 275.15 | 271.62 | 273.70 | 694,261 | +3.56(+1.32%) |
Jun 18, 2021 | 272.85 | 274.85 | 269.49 | 270.14 | 1,844,263 | -5.90(-2.14%) |
Jun 17, 2021 | 276.25 | 276.69 | 272.29 | 276.03 | 852,156 | -0.88(-0.32%) |
Jun 16, 2021 | 279.15 | 281.26 | 276.23 | 276.91 | 1,038,859 | -0.96(-0.35%) |
Jun 15, 2021 | 278.62 | 278.93 | 275.43 | 277.87 | 1,157,805 | +1.81(+0.66%) |
Jun 14, 2021 | 277.29 | 277.29 | 274.47 | 276.06 | 615,165 | -1.23(-0.44%) |
Jun 11, 2021 | 276.57 | 278.88 | 276.19 | 277.29 | 769,712 | +1.71(+0.62%) |
Jun 10, 2021 | 277.35 | 277.90 | 275.33 | 275.58 | 610,230 | +1.15(+0.42%) |
Jun 09, 2021 | 277.32 | 278.49 | 274.30 | 274.43 | 843,653 | -2.09(-0.76%) |
Jun 08, 2021 | 278.00 | 278.52 | 274.86 | 276.52 | 875,246 | -2.02(-0.73%) |
Jun 07, 2021 | 281.42 | 281.82 | 276.31 | 278.54 | 726,446 | -2.72(-0.97%) |
Jun 04, 2021 | 281.17 | 282.26 | 280.35 | 281.27 | 888,518 | +0.60(+0.21%) |
Jun 03, 2021 | 280.08 | 280.81 | 277.51 | 280.67 | 930,388 | -1.43(-0.51%) |
Jun 02, 2021 | 280.53 | 282.47 | 278.55 | 282.10 | 1,087,203 | +2.88(+1.03%) |
Jun 01, 2021 | 280.24 | 280.53 | 277.33 | 279.22 | 797,708 | +2.66(+0.96%) |
May 28, 2021 | 277.36 | 278.93 | 275.62 | 276.56 | 595,234 | +1.27(+0.46%) |
May 27, 2021 | 275.76 | 277.05 | 274.61 | 275.29 | 1,251,807 | +0.81(+0.30%) |
May 26, 2021 | 277.93 | 278.32 | 272.27 | 274.47 | 810,492 | -3.37(-1.21%) |
May 25, 2021 | 277.60 | 279.25 | 275.35 | 277.84 | 984,786 | +1.37(+0.49%) |
May 24, 2021 | 277.30 | 277.30 | 274.86 | 276.48 | 735,813 | +1.27(+0.46%) |
May 21, 2021 | 275.17 | 277.97 | 274.94 | 275.20 | 729,087 | +1.04(+0.38%) |
May 20, 2021 | 274.97 | 276.96 | 274.01 | 274.16 | 587,648 | -1.12(-0.41%) |
May 19, 2021 | 274.72 | 276.28 | 272.57 | 275.28 | 868,078 | -1.26(-0.45%) |
May 18, 2021 | 277.69 | 279.39 | 276.07 | 276.53 | 885,906 | -1.86(-0.67%) |
May 17, 2021 | 277.80 | 279.94 | 276.50 | 278.40 | 642,357 | +0.55(+0.20%) |
May 14, 2021 | 278.26 | 279.90 | 277.31 | 277.84 | 756,868 | +1.17(+0.42%) |
May 13, 2021 | 270.54 | 277.20 | 270.50 | 276.67 | 921,800 | +6.11(+2.26%) |
May 12, 2021 | 275.42 | 276.50 | 270.00 | 270.56 | 1,013,687 | -7.00(-2.52%) |
May 11, 2021 | 270.04 | 277.79 | 268.60 | 277.56 | 1,318,786 | +6.65(+2.46%) |
May 10, 2021 | 274.56 | 279.50 | 270.62 | 270.90 | 1,349,705 | +2.75(+1.03%) |
May 07, 2021 | 269.99 | 272.55 | 267.97 | 268.15 | 1,316,401 | -2.86(-1.06%) |
May 06, 2021 | 270.79 | 273.03 | 268.67 | 271.01 | 1,277,199 | +0.98(+0.36%) |
May 05, 2021 | 268.72 | 271.02 | 266.98 | 270.03 | 1,226,014 | +2.14(+0.80%) |
May 04, 2021 | 266.31 | 269.14 | 266.27 | 267.89 | 1,277,077 | +0.07(+0.03%) |
May 03, 2021 | 267.34 | 269.33 | 266.29 | 267.82 | 1,031,806 | +1.58(+0.59%) |
Apr 30, 2021 | 269.33 | 269.83 | 265.65 | 266.24 | 982,002 | -3.53(-1.31%) |
Apr 29, 2021 | 268.39 | 270.02 | 267.81 | 269.77 | 599,856 | +2.50(+0.94%) |
Apr 28, 2021 | 267.73 | 269.17 | 266.60 | 267.27 | 588,374 | -0.18(-0.07%) |
Apr 27, 2021 | 267.39 | 268.28 | 264.88 | 267.45 | 562,655 | -0.36(-0.13%) |
Apr 26, 2021 | 267.85 | 270.29 | 266.26 | 267.81 | 898,389 | -0.11(-0.04%) |
Apr 23, 2021 | 263.51 | 268.67 | 262.76 | 267.92 | 959,573 | +5.13(+1.95%) |
Apr 22, 2021 | 265.28 | 266.27 | 262.76 | 262.79 | 920,100 | -3.59(-1.35%) |
Apr 21, 2021 | 263.74 | 267.38 | 262.67 | 266.38 | 678,571 | +3.77(+1.44%) |
Apr 20, 2021 | 261.99 | 264.66 | 261.82 | 262.61 | 818,566 | +0.13(+0.05%) |
Apr 19, 2021 | 265.77 | 266.18 | 259.69 | 262.48 | 973,487 | -2.84(-1.07%) |
Apr 16, 2021 | 267.15 | 267.42 | 264.17 | 265.32 | 1,098,156 | +0.30(+0.11%) |
Apr 15, 2021 | 262.48 | 265.61 | 261.65 | 265.01 | 843,194 | +3.94(+1.51%) |
Apr 14, 2021 | 262.79 | 263.35 | 260.01 | 261.07 | 684,510 | -2.06(-0.78%) |
Apr 13, 2021 | 260.73 | 264.94 | 259.75 | 263.13 | 968,327 | +2.06(+0.79%) |
Apr 12, 2021 | 261.52 | 263.26 | 260.64 | 261.07 | 738,976 | -1.37(-0.52%) |
Apr 09, 2021 | 261.17 | 262.88 | 259.12 | 262.44 | 1,032,711 | +1.15(+0.44%) |
Apr 08, 2021 | 262.85 | 263.97 | 261.08 | 261.29 | 766,052 | +0.57(+0.22%) |
Apr 07, 2021 | 264.36 | 265.44 | 259.73 | 260.71 | 924,925 | -5.10(-1.92%) |
Apr 06, 2021 | 266.99 | 268.53 | 264.10 | 265.82 | 806,273 | -1.38(-0.51%) |
Apr 05, 2021 | 264.55 | 267.62 | 263.48 | 267.19 | 845,217 | +4.25(+1.62%) |