Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 276.07 | 277.68 | 275.83 | 276.93 | 1,614,768 | -1.22(-0.44%) |
Jun 29, 2021 | 279.48 | 280.76 | 277.51 | 278.15 | 1,233,692 | +0.65(+0.23%) |
Jun 28, 2021 | 276.81 | 277.66 | 275.11 | 277.50 | 2,055,863 | +4.39(+1.61%) |
Jun 25, 2021 | 273.14 | 274.80 | 271.09 | 273.11 | 24,440,790 | -0.02(-0.01%) |
Jun 24, 2021 | 275.22 | 275.63 | 272.83 | 273.13 | 3,261,558 | +0.35(+0.13%) |
Jun 23, 2021 | 277.53 | 278.13 | 272.31 | 272.77 | 2,801,937 | -5.35(-1.93%) |
Jun 22, 2021 | 278.56 | 279.21 | 277.17 | 278.13 | 2,512,630 | +1.94(+0.70%) |
Jun 21, 2021 | 274.60 | 276.48 | 273.37 | 276.19 | 2,383,124 | +6.04(+2.24%) |
Jun 18, 2021 | 272.16 | 273.54 | 270.12 | 270.15 | 4,052,982 | -5.00(-1.82%) |
Jun 17, 2021 | 276.59 | 277.27 | 273.35 | 275.15 | 2,503,179 | -2.22(-0.80%) |
Jun 16, 2021 | 282.33 | 282.56 | 277.16 | 277.37 | 2,467,866 | -1.29(-0.46%) |
Jun 15, 2021 | 281.34 | 281.36 | 276.79 | 278.66 | 2,099,932 | +0.00(+0.00%) |
Jun 14, 2021 | 278.75 | 279.28 | 275.82 | 278.66 | 1,554,862 | -0.30(-0.11%) |
Jun 11, 2021 | 279.31 | 280.36 | 277.75 | 278.96 | 1,500,841 | +0.85(+0.31%) |
Jun 10, 2021 | 279.85 | 280.77 | 277.98 | 278.11 | 1,368,619 | -0.14(-0.05%) |
Jun 09, 2021 | 280.00 | 282.09 | 277.96 | 278.25 | 1,796,501 | -1.93(-0.69%) |
Jun 08, 2021 | 281.13 | 281.89 | 279.10 | 280.19 | 1,797,497 | +0.88(+0.32%) |
Jun 07, 2021 | 284.90 | 285.45 | 278.88 | 279.31 | 3,749,323 | -7.93(-2.76%) |
Jun 04, 2021 | 287.33 | 289.04 | 285.98 | 287.24 | 1,422,119 | +1.48(+0.52%) |
Jun 03, 2021 | 285.09 | 286.14 | 283.59 | 285.76 | 1,678,888 | -1.50(-0.52%) |
Jun 02, 2021 | 289.58 | 289.64 | 286.72 | 287.26 | 1,642,795 | -1.26(-0.44%) |
Jun 01, 2021 | 291.30 | 291.81 | 287.58 | 288.52 | 1,520,770 | +1.58(+0.55%) |
May 28, 2021 | 288.84 | 289.22 | 286.36 | 286.94 | 1,499,036 | -0.17(-0.06%) |
May 27, 2021 | 287.07 | 288.00 | 286.14 | 287.11 | 1,792,322 | +0.96(+0.34%) |
May 26, 2021 | 287.41 | 287.88 | 283.94 | 286.14 | 1,478,832 | -1.41(-0.49%) |
May 25, 2021 | 288.66 | 288.93 | 286.57 | 287.56 | 1,393,712 | -0.02(-0.01%) |
May 24, 2021 | 287.46 | 289.29 | 286.89 | 287.58 | 1,108,727 | +2.58(+0.90%) |
May 21, 2021 | 286.12 | 288.30 | 284.78 | 285.00 | 2,015,104 | +0.42(+0.15%) |
May 20, 2021 | 283.99 | 287.15 | 283.99 | 284.58 | 1,333,600 | +1.97(+0.70%) |
May 19, 2021 | 281.29 | 283.01 | 278.29 | 282.61 | 1,972,772 | -1.84(-0.65%) |
May 18, 2021 | 287.61 | 288.09 | 284.27 | 284.45 | 1,368,041 | -2.75(-0.96%) |
May 17, 2021 | 288.45 | 289.43 | 285.41 | 287.20 | 1,197,599 | -0.28(-0.10%) |
May 14, 2021 | 285.95 | 288.12 | 285.39 | 287.48 | 1,268,209 | +3.07(+1.08%) |
May 13, 2021 | 281.19 | 285.21 | 280.47 | 284.41 | 1,645,248 | +3.79(+1.35%) |
May 12, 2021 | 281.53 | 284.24 | 279.96 | 280.62 | 1,860,539 | -4.42(-1.55%) |
May 11, 2021 | 283.57 | 287.26 | 282.83 | 285.04 | 1,712,700 | -2.29(-0.80%) |
May 10, 2021 | 288.37 | 290.06 | 287.33 | 287.33 | 1,776,436 | +1.98(+0.70%) |
May 07, 2021 | 284.93 | 287.23 | 283.43 | 285.34 | 1,973,371 | +2.42(+0.85%) |
May 06, 2021 | 281.57 | 283.02 | 278.34 | 282.93 | 2,653,431 | +4.57(+1.64%) |
May 05, 2021 | 276.55 | 279.46 | 273.71 | 278.36 | 1,849,427 | +8.22(+3.04%) |
May 04, 2021 | 271.36 | 272.88 | 269.13 | 270.14 | 2,411,382 | -5.44(-1.97%) |
May 03, 2021 | 274.28 | 276.42 | 274.06 | 275.58 | 1,021,298 | +2.73(+1.00%) |
Apr 30, 2021 | 275.22 | 275.51 | 272.43 | 272.85 | 2,024,626 | -3.34(-1.21%) |
Apr 29, 2021 | 275.25 | 276.19 | 272.93 | 276.19 | 1,351,853 | +2.10(+0.77%) |
Apr 28, 2021 | 275.32 | 277.35 | 273.91 | 274.09 | 1,431,308 | -2.93(-1.06%) |
Apr 27, 2021 | 275.44 | 277.63 | 274.57 | 277.02 | 1,256,880 | +0.66(+0.24%) |
Apr 26, 2021 | 278.76 | 278.77 | 275.64 | 276.36 | 949,424 | -1.99(-0.71%) |
Apr 23, 2021 | 275.26 | 279.13 | 274.77 | 278.35 | 1,352,160 | +2.77(+1.00%) |
Apr 22, 2021 | 277.47 | 278.55 | 275.07 | 275.58 | 974,961 | -3.12(-1.12%) |
Apr 21, 2021 | 274.61 | 279.19 | 274.42 | 278.70 | 1,232,388 | +5.85(+2.14%) |
Apr 20, 2021 | 274.10 | 274.77 | 272.70 | 272.85 | 1,679,664 | -2.49(-0.90%) |
Apr 19, 2021 | 276.81 | 276.94 | 273.98 | 275.34 | 1,755,371 | -1.44(-0.52%) |
Apr 16, 2021 | 275.71 | 277.43 | 275.41 | 276.78 | 1,366,512 | +1.90(+0.69%) |
Apr 15, 2021 | 273.95 | 275.67 | 273.58 | 274.88 | 1,518,162 | +2.79(+1.02%) |
Apr 14, 2021 | 271.89 | 273.49 | 271.21 | 272.09 | 1,388,479 | -1.18(-0.43%) |
Apr 13, 2021 | 272.49 | 274.71 | 272.21 | 273.28 | 1,616,957 | +0.82(+0.30%) |
Apr 12, 2021 | 270.16 | 273.35 | 270.16 | 272.46 | 1,550,370 | +0.60(+0.22%) |
Apr 09, 2021 | 270.89 | 272.26 | 268.92 | 271.86 | 1,675,245 | +2.48(+0.92%) |
Apr 08, 2021 | 270.20 | 271.23 | 269.11 | 269.37 | 2,099,187 | +0.81(+0.30%) |
Apr 07, 2021 | 270.60 | 271.49 | 267.70 | 268.56 | 3,159,809 | -2.63(-0.97%) |
Apr 06, 2021 | 271.57 | 272.26 | 269.54 | 271.20 | 1,692,991 | -1.23(-0.45%) |
Apr 05, 2021 | 269.72 | 273.94 | 269.72 | 272.43 | 1,466,643 | +4.35(+1.62%) |