Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 305.03 | 308.43 | 304.83 | 307.74 | 1,112,165 | +0.55(+0.18%) |
Jun 29, 2021 | 304.10 | 307.99 | 304.09 | 307.19 | 957,937 | +2.87(+0.94%) |
Jun 28, 2021 | 307.02 | 307.46 | 303.41 | 304.32 | 1,453,773 | -1.37(-0.45%) |
Jun 25, 2021 | 299.92 | 306.69 | 299.29 | 305.68 | 2,194,498 | +7.01(+2.35%) |
Jun 24, 2021 | 293.73 | 298.88 | 292.48 | 298.67 | 1,857,424 | +6.11(+2.09%) |
Jun 23, 2021 | 290.25 | 293.50 | 289.65 | 292.55 | 904,710 | +1.81(+0.62%) |
Jun 22, 2021 | 291.48 | 291.91 | 290.16 | 290.74 | 735,189 | -0.94(-0.32%) |
Jun 21, 2021 | 287.90 | 291.99 | 287.02 | 291.68 | 1,013,219 | +5.42(+1.89%) |
Jun 18, 2021 | 290.08 | 291.02 | 284.93 | 286.26 | 1,964,597 | -3.89(-1.34%) |
Jun 17, 2021 | 288.50 | 291.94 | 285.78 | 290.15 | 1,727,489 | +0.87(+0.30%) |
Jun 16, 2021 | 293.82 | 294.25 | 287.86 | 289.28 | 1,190,223 | -3.69(-1.26%) |
Jun 15, 2021 | 293.44 | 296.30 | 292.62 | 292.97 | 980,150 | -0.40(-0.13%) |
Jun 14, 2021 | 290.47 | 294.22 | 290.27 | 293.36 | 1,163,513 | +2.90(+1.00%) |
Jun 11, 2021 | 290.24 | 291.62 | 289.12 | 290.46 | 932,086 | +1.88(+0.65%) |
Jun 10, 2021 | 289.61 | 289.96 | 287.67 | 288.58 | 871,583 | +0.43(+0.15%) |
Jun 09, 2021 | 289.08 | 290.70 | 287.93 | 288.16 | 926,436 | -2.11(-0.73%) |
Jun 08, 2021 | 293.86 | 294.48 | 290.17 | 290.27 | 842,405 | -2.85(-0.97%) |
Jun 07, 2021 | 293.33 | 294.00 | 291.73 | 293.11 | 841,364 | -0.38(-0.13%) |
Jun 04, 2021 | 294.80 | 295.19 | 291.53 | 293.49 | 933,730 | +0.45(+0.16%) |
Jun 03, 2021 | 292.30 | 293.65 | 289.30 | 293.04 | 1,137,509 | -0.75(-0.26%) |
Jun 02, 2021 | 294.74 | 296.66 | 292.99 | 293.79 | 837,847 | -0.41(-0.14%) |
Jun 01, 2021 | 297.99 | 299.43 | 291.75 | 294.20 | 1,387,984 | -2.36(-0.80%) |
May 28, 2021 | 294.89 | 297.31 | 294.73 | 296.56 | 926,625 | +2.87(+0.98%) |
May 27, 2021 | 296.00 | 296.48 | 293.33 | 293.68 | 1,922,838 | -1.70(-0.58%) |
May 26, 2021 | 296.19 | 297.14 | 294.93 | 295.39 | 1,055,464 | +0.63(+0.21%) |
May 25, 2021 | 293.61 | 296.83 | 293.15 | 294.76 | 1,265,373 | +2.64(+0.90%) |
May 24, 2021 | 287.47 | 293.76 | 287.37 | 292.12 | 974,906 | +5.51(+1.92%) |
May 21, 2021 | 288.47 | 290.67 | 286.46 | 286.61 | 1,022,058 | -1.18(-0.41%) |
May 20, 2021 | 288.63 | 291.30 | 286.99 | 287.79 | 1,197,543 | -0.44(-0.15%) |
May 19, 2021 | 285.05 | 288.25 | 284.10 | 288.23 | 1,024,822 | +2.15(+0.75%) |
May 18, 2021 | 286.62 | 289.01 | 284.68 | 286.08 | 1,224,016 | -0.42(-0.15%) |
May 17, 2021 | 285.64 | 286.91 | 283.23 | 286.50 | 1,045,964 | +0.15(+0.05%) |
May 14, 2021 | 283.34 | 287.72 | 282.59 | 286.35 | 864,885 | +5.27(+1.88%) |
May 13, 2021 | 283.15 | 284.19 | 279.09 | 281.07 | 945,486 | +0.92(+0.33%) |
May 12, 2021 | 283.03 | 283.57 | 277.99 | 280.16 | 1,532,582 | -4.58(-1.61%) |
May 11, 2021 | 285.35 | 286.94 | 281.35 | 284.73 | 1,738,060 | -3.46(-1.20%) |
May 10, 2021 | 294.57 | 295.49 | 287.98 | 288.19 | 933,460 | -4.79(-1.64%) |
May 07, 2021 | 289.65 | 295.38 | 288.39 | 292.98 | 1,264,494 | +3.86(+1.34%) |
May 06, 2021 | 284.94 | 289.55 | 283.64 | 289.12 | 1,160,826 | +4.96(+1.75%) |
May 05, 2021 | 285.65 | 287.00 | 282.09 | 284.15 | 2,786,349 | -7.63(-2.61%) |
May 04, 2021 | 283.46 | 292.30 | 279.76 | 291.78 | 3,388,581 | +12.73(+4.56%) |
May 03, 2021 | 292.05 | 293.98 | 276.79 | 279.05 | 5,217,899 | -24.02(-7.93%) |
Apr 30, 2021 | 305.88 | 306.79 | 302.61 | 303.07 | 1,695,346 | -2.85(-0.93%) |
Apr 29, 2021 | 304.65 | 307.46 | 304.21 | 305.92 | 1,203,317 | +1.21(+0.40%) |
Apr 28, 2021 | 305.20 | 306.17 | 303.75 | 304.72 | 885,758 | +0.00(+0.00%) |
Apr 27, 2021 | 305.44 | 306.12 | 301.94 | 304.72 | 1,080,253 | -0.72(-0.24%) |
Apr 26, 2021 | 302.70 | 306.61 | 302.25 | 305.44 | 863,367 | +2.38(+0.78%) |
Apr 23, 2021 | 301.75 | 305.48 | 301.47 | 303.06 | 742,788 | +1.64(+0.54%) |
Apr 22, 2021 | 300.72 | 304.11 | 299.76 | 301.42 | 805,716 | +2.14(+0.72%) |
Apr 21, 2021 | 299.40 | 300.77 | 297.58 | 299.28 | 828,508 | +0.43(+0.14%) |
Apr 20, 2021 | 297.59 | 298.86 | 295.11 | 298.85 | 936,519 | +0.24(+0.08%) |
Apr 19, 2021 | 300.22 | 301.17 | 296.76 | 298.61 | 1,041,567 | -3.00(-1.00%) |
Apr 16, 2021 | 299.18 | 303.00 | 296.00 | 301.62 | 1,832,432 | +6.91(+2.35%) |
Apr 15, 2021 | 295.69 | 299.45 | 294.16 | 294.70 | 969,596 | +0.72(+0.24%) |
Apr 14, 2021 | 294.46 | 295.68 | 293.00 | 293.99 | 804,253 | +1.34(+0.46%) |
Apr 13, 2021 | 291.24 | 294.01 | 289.45 | 292.64 | 894,203 | -0.21(-0.07%) |
Apr 12, 2021 | 292.55 | 293.60 | 291.37 | 292.86 | 808,371 | +1.06(+0.36%) |
Apr 09, 2021 | 287.44 | 291.85 | 286.60 | 291.79 | 714,625 | +3.42(+1.19%) |
Apr 08, 2021 | 284.92 | 288.65 | 284.92 | 288.38 | 876,394 | +3.33(+1.17%) |
Apr 07, 2021 | 285.49 | 285.82 | 283.92 | 285.04 | 937,622 | +0.13(+0.04%) |
Apr 06, 2021 | 285.50 | 289.50 | 284.91 | 284.92 | 1,221,534 | -0.26(-0.09%) |
Apr 05, 2021 | 283.64 | 286.73 | 282.23 | 285.18 | 1,072,297 | +2.84(+1.01%) |