Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 266.11 | 266.41 | 265.45 | 265.61 | 961,899 | -0.67(-0.25%) |
Jun 29, 2021 | 265.49 | 266.47 | 265.00 | 266.28 | 972,223 | +0.90(+0.34%) |
Jun 28, 2021 | 263.77 | 265.52 | 263.76 | 265.38 | 1,192,164 | +2.12(+0.81%) |
Jun 25, 2021 | 263.43 | 263.62 | 262.37 | 263.25 | 1,001,331 | +0.45(+0.17%) |
Jun 24, 2021 | 263.07 | 263.99 | 262.44 | 262.81 | 990,305 | +1.31(+0.50%) |
Jun 23, 2021 | 261.49 | 262.30 | 260.98 | 261.49 | 1,435,329 | -0.02(-0.01%) |
Jun 22, 2021 | 258.94 | 261.78 | 258.83 | 261.51 | 979,701 | +2.62(+1.01%) |
Jun 21, 2021 | 257.01 | 259.19 | 255.46 | 258.89 | 1,526,871 | +2.09(+0.82%) |
Jun 18, 2021 | 257.18 | 258.12 | 256.33 | 256.80 | 1,088,281 | -1.64(-0.64%) |
Jun 17, 2021 | 254.59 | 259.12 | 254.39 | 258.44 | 1,665,513 | +3.17(+1.24%) |
Jun 16, 2021 | 256.50 | 257.30 | 253.00 | 255.27 | 1,283,424 | -1.07(-0.42%) |
Jun 15, 2021 | 257.77 | 257.77 | 255.89 | 256.34 | 1,521,013 | -1.43(-0.55%) |
Jun 14, 2021 | 255.62 | 257.81 | 255.06 | 257.77 | 1,109,659 | +2.32(+0.91%) |
Jun 11, 2021 | 254.76 | 255.55 | 254.33 | 255.45 | 919,994 | +0.55(+0.21%) |
Jun 10, 2021 | 252.80 | 254.97 | 252.34 | 254.90 | 2,257,112 | +2.70(+1.07%) |
Jun 09, 2021 | 252.85 | 253.68 | 252.07 | 252.20 | 1,030,870 | +0.02(+0.01%) |
Jun 08, 2021 | 252.91 | 253.63 | 250.90 | 252.18 | 813,077 | +0.50(+0.20%) |
Jun 07, 2021 | 250.77 | 251.84 | 250.41 | 251.68 | 639,734 | +0.77(+0.31%) |
Jun 04, 2021 | 248.97 | 251.14 | 248.78 | 250.91 | 1,443,435 | +3.44(+1.39%) |
Jun 03, 2021 | 248.00 | 248.71 | 246.08 | 247.47 | 981,035 | -2.09(-0.84%) |
Jun 02, 2021 | 249.55 | 250.20 | 248.54 | 249.56 | 720,807 | +0.51(+0.20%) |
Jun 01, 2021 | 251.15 | 251.38 | 248.44 | 249.05 | 1,191,534 | -1.26(-0.50%) |
May 28, 2021 | 250.54 | 251.57 | 250.05 | 250.31 | 4,931,398 | +0.87(+0.35%) |
May 27, 2021 | 250.54 | 250.94 | 249.45 | 249.44 | 732,913 | -1.13(-0.45%) |
May 26, 2021 | 250.47 | 250.91 | 249.94 | 250.57 | 1,002,032 | +0.69(+0.28%) |
May 25, 2021 | 250.40 | 251.10 | 249.37 | 249.88 | 985,891 | +0.33(+0.13%) |
May 24, 2021 | 247.91 | 250.31 | 247.49 | 249.55 | 1,451,910 | +3.41(+1.39%) |
May 21, 2021 | 248.23 | 248.70 | 245.96 | 246.14 | 690,281 | -1.16(-0.47%) |
May 20, 2021 | 243.96 | 247.98 | 243.96 | 247.30 | 1,653,365 | +4.14(+1.70%) |
May 19, 2021 | 239.43 | 243.29 | 239.29 | 243.16 | 2,157,750 | -0.03(-0.01%) |
May 18, 2021 | 244.93 | 245.96 | 243.05 | 243.19 | 1,141,860 | -1.37(-0.56%) |
May 17, 2021 | 244.54 | 245.18 | 242.79 | 244.56 | 1,249,176 | -1.16(-0.47%) |
May 14, 2021 | 243.17 | 246.34 | 243.17 | 245.72 | 1,349,557 | +4.52(+1.88%) |
May 13, 2021 | 241.15 | 243.04 | 239.44 | 241.19 | 1,276,482 | +2.18(+0.91%) |
May 12, 2021 | 242.11 | 243.40 | 238.60 | 239.01 | 1,740,135 | -6.13(-2.50%) |
May 11, 2021 | 241.61 | 245.75 | 241.41 | 245.14 | 1,592,768 | -0.95(-0.39%) |
May 10, 2021 | 250.20 | 250.59 | 245.88 | 246.09 | 2,251,864 | -5.00(-1.99%) |
May 07, 2021 | 251.03 | 252.52 | 250.42 | 251.09 | 1,128,073 | +1.86(+0.75%) |
May 06, 2021 | 247.93 | 249.24 | 245.91 | 249.24 | 1,500,684 | +1.30(+0.52%) |
May 05, 2021 | 250.16 | 250.98 | 247.54 | 247.94 | 1,244,769 | -1.18(-0.47%) |
May 04, 2021 | 251.44 | 251.44 | 246.42 | 249.12 | 1,159,070 | -3.75(-1.48%) |
May 03, 2021 | 254.86 | 255.33 | 252.56 | 252.87 | 990,952 | -0.96(-0.38%) |
Apr 30, 2021 | 253.54 | 255.38 | 253.35 | 253.83 | 1,248,714 | -1.55(-0.61%) |
Apr 29, 2021 | 257.20 | 257.22 | 253.10 | 255.38 | 1,482,964 | +0.53(+0.21%) |
Apr 28, 2021 | 255.26 | 256.22 | 254.71 | 254.86 | 1,420,583 | -0.76(-0.30%) |
Apr 27, 2021 | 256.29 | 256.72 | 254.93 | 255.62 | 880,465 | -0.73(-0.29%) |
Apr 26, 2021 | 255.25 | 256.62 | 254.67 | 256.35 | 977,256 | +1.36(+0.53%) |
Apr 23, 2021 | 252.22 | 255.95 | 252.22 | 254.99 | 1,333,954 | +3.22(+1.28%) |
Apr 22, 2021 | 254.04 | 254.90 | 250.74 | 251.77 | 1,294,040 | -2.19(-0.86%) |
Apr 21, 2021 | 251.62 | 254.08 | 250.93 | 253.96 | 2,061,590 | +2.06(+0.82%) |
Apr 20, 2021 | 253.12 | 254.12 | 250.62 | 251.90 | 763,654 | -1.51(-0.60%) |
Apr 19, 2021 | 254.66 | 255.29 | 252.43 | 253.41 | 1,339,717 | -2.05(-0.80%) |
Apr 16, 2021 | 255.84 | 255.84 | 254.12 | 255.46 | 1,696,709 | +0.30(+0.12%) |
Apr 15, 2021 | 253.06 | 255.37 | 253.06 | 255.16 | 1,868,795 | +4.07(+1.62%) |
Apr 14, 2021 | 254.08 | 254.09 | 250.62 | 251.09 | 1,091,499 | -2.60(-1.02%) |
Apr 13, 2021 | 251.56 | 254.12 | 251.56 | 253.69 | 1,209,274 | +2.60(+1.04%) |
Apr 12, 2021 | 250.42 | 251.46 | 249.55 | 251.09 | 1,260,722 | +0.15(+0.06%) |
Apr 09, 2021 | 248.38 | 251.04 | 247.86 | 250.95 | 2,436,032 | +2.14(+0.86%) |
Apr 08, 2021 | 248.14 | 248.91 | 247.89 | 248.81 | 826,586 | +2.64(+1.07%) |
Apr 07, 2021 | 245.63 | 246.69 | 244.86 | 246.17 | 1,293,577 | +0.57(+0.23%) |
Apr 06, 2021 | 245.06 | 246.87 | 244.70 | 245.60 | 703,811 | +0.17(+0.07%) |
Apr 05, 2021 | 242.91 | 245.84 | 242.84 | 245.44 | 1,415,681 | +4.17(+1.73%) |