Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 268.21 | 269.51 | 267.44 | 268.74 | 721,021 | +0.83(+0.31%) |
Jun 29, 2021 | 269.91 | 270.63 | 266.60 | 267.90 | 1,059,472 | -0.71(-0.26%) |
Jun 28, 2021 | 269.12 | 270.00 | 266.82 | 268.61 | 991,172 | +0.47(+0.18%) |
Jun 25, 2021 | 269.33 | 270.90 | 268.02 | 268.14 | 1,521,231 | -1.29(-0.48%) |
Jun 24, 2021 | 272.11 | 273.19 | 268.85 | 269.43 | 1,075,887 | -0.84(-0.31%) |
Jun 23, 2021 | 276.13 | 277.10 | 270.09 | 270.26 | 1,007,288 | -6.67(-2.41%) |
Jun 22, 2021 | 276.54 | 278.19 | 275.96 | 276.94 | 609,555 | +1.35(+0.49%) |
Jun 21, 2021 | 274.51 | 277.05 | 273.50 | 275.59 | 689,499 | +3.59(+1.32%) |
Jun 18, 2021 | 274.73 | 276.75 | 271.35 | 272.00 | 1,831,613 | -5.94(-2.14%) |
Jun 17, 2021 | 278.15 | 278.60 | 274.17 | 277.94 | 846,311 | -0.88(-0.32%) |
Jun 16, 2021 | 281.08 | 283.20 | 278.13 | 278.82 | 1,031,733 | -0.97(-0.35%) |
Jun 15, 2021 | 280.54 | 280.86 | 277.34 | 279.79 | 1,149,863 | +1.82(+0.66%) |
Jun 14, 2021 | 279.20 | 279.20 | 276.37 | 277.97 | 610,945 | -1.24(-0.44%) |
Jun 11, 2021 | 278.48 | 280.80 | 278.10 | 279.20 | 764,432 | +1.72(+0.62%) |
Jun 10, 2021 | 279.27 | 279.82 | 277.23 | 277.48 | 606,045 | +1.16(+0.42%) |
Jun 09, 2021 | 279.24 | 280.41 | 276.19 | 276.32 | 837,866 | -2.11(-0.76%) |
Jun 08, 2021 | 279.92 | 280.45 | 276.76 | 278.43 | 869,243 | -2.03(-0.73%) |
Jun 07, 2021 | 283.37 | 283.77 | 278.22 | 280.47 | 721,463 | -2.74(-0.97%) |
Jun 04, 2021 | 283.11 | 284.21 | 282.29 | 283.21 | 882,424 | +0.60(+0.21%) |
Jun 03, 2021 | 282.02 | 282.74 | 279.43 | 282.61 | 924,006 | -1.44(-0.51%) |
Jun 02, 2021 | 282.46 | 284.42 | 280.48 | 284.05 | 1,079,746 | +2.90(+1.03%) |
Jun 01, 2021 | 282.18 | 282.46 | 279.25 | 281.15 | 792,236 | +2.68(+0.96%) |
May 28, 2021 | 279.28 | 280.86 | 277.52 | 278.47 | 591,151 | +1.28(+0.46%) |
May 27, 2021 | 277.66 | 278.96 | 276.51 | 277.19 | 1,243,221 | +0.82(+0.30%) |
May 26, 2021 | 279.85 | 280.24 | 274.15 | 276.37 | 804,933 | -3.39(-1.21%) |
May 25, 2021 | 279.52 | 281.18 | 277.25 | 279.76 | 978,031 | +1.38(+0.49%) |
May 24, 2021 | 279.21 | 279.21 | 276.75 | 278.39 | 730,766 | +1.28(+0.46%) |
May 21, 2021 | 277.07 | 279.89 | 276.84 | 277.10 | 724,086 | +1.05(+0.38%) |
May 20, 2021 | 276.87 | 278.87 | 275.90 | 276.05 | 583,618 | -1.12(-0.41%) |
May 19, 2021 | 276.62 | 278.19 | 274.45 | 277.18 | 862,123 | -1.26(-0.45%) |
May 18, 2021 | 279.61 | 281.32 | 277.98 | 278.44 | 879,829 | -1.88(-0.67%) |
May 17, 2021 | 279.71 | 281.87 | 278.40 | 280.32 | 637,951 | +0.56(+0.20%) |
May 14, 2021 | 280.18 | 281.83 | 279.23 | 279.76 | 751,677 | +1.18(+0.42%) |
May 13, 2021 | 272.41 | 279.11 | 272.37 | 278.58 | 915,477 | +6.15(+2.26%) |
May 12, 2021 | 277.33 | 278.40 | 271.86 | 272.43 | 1,006,734 | -7.04(-2.52%) |
May 11, 2021 | 271.91 | 279.70 | 270.46 | 279.47 | 1,309,740 | +6.70(+2.46%) |
May 10, 2021 | 276.45 | 281.43 | 272.49 | 272.77 | 1,340,447 | +2.77(+1.03%) |
May 07, 2021 | 271.85 | 274.44 | 269.82 | 270.00 | 1,307,371 | -2.88(-1.06%) |
May 06, 2021 | 272.66 | 274.92 | 270.53 | 272.88 | 1,268,438 | +0.99(+0.36%) |
May 05, 2021 | 270.58 | 272.89 | 268.82 | 271.90 | 1,217,605 | +2.16(+0.80%) |
May 04, 2021 | 268.14 | 271.00 | 268.11 | 269.74 | 1,268,318 | +0.07(+0.03%) |
May 03, 2021 | 269.19 | 271.19 | 268.13 | 269.67 | 1,024,729 | +1.59(+0.59%) |
Apr 30, 2021 | 271.19 | 271.69 | 267.49 | 268.08 | 975,266 | -3.55(-1.31%) |
Apr 29, 2021 | 270.25 | 271.89 | 269.66 | 271.63 | 595,742 | +2.52(+0.94%) |
Apr 28, 2021 | 269.58 | 271.03 | 268.44 | 269.11 | 584,339 | -0.19(-0.07%) |
Apr 27, 2021 | 269.24 | 270.13 | 266.70 | 269.30 | 558,795 | -0.36(-0.13%) |
Apr 26, 2021 | 269.70 | 272.16 | 268.10 | 269.66 | 892,227 | -0.11(-0.04%) |
Apr 23, 2021 | 265.33 | 270.52 | 264.58 | 269.77 | 952,991 | +5.17(+1.95%) |
Apr 22, 2021 | 267.11 | 268.11 | 264.58 | 264.60 | 913,789 | -3.62(-1.35%) |
Apr 21, 2021 | 265.56 | 269.22 | 264.48 | 268.22 | 673,916 | +3.80(+1.44%) |
Apr 20, 2021 | 263.80 | 266.49 | 263.63 | 264.42 | 812,951 | +0.13(+0.05%) |
Apr 19, 2021 | 267.61 | 268.02 | 261.49 | 264.29 | 966,809 | -2.86(-1.07%) |
Apr 16, 2021 | 268.99 | 269.27 | 265.99 | 267.15 | 1,090,624 | +0.31(+0.12%) |
Apr 15, 2021 | 264.29 | 267.45 | 263.46 | 266.84 | 837,411 | +3.97(+1.51%) |
Apr 14, 2021 | 264.60 | 265.17 | 261.81 | 262.88 | 679,815 | -2.07(-0.78%) |
Apr 13, 2021 | 262.53 | 266.77 | 261.55 | 264.95 | 961,685 | +2.07(+0.79%) |
Apr 12, 2021 | 263.32 | 265.08 | 262.44 | 262.88 | 733,907 | -1.38(-0.52%) |
Apr 09, 2021 | 262.98 | 264.70 | 260.91 | 264.25 | 1,025,628 | +1.16(+0.44%) |
Apr 08, 2021 | 264.66 | 265.79 | 262.88 | 263.09 | 760,798 | +0.58(+0.22%) |
Apr 07, 2021 | 266.18 | 267.27 | 261.52 | 262.51 | 918,581 | -5.14(-1.92%) |
Apr 06, 2021 | 268.83 | 270.38 | 265.92 | 267.65 | 800,743 | -1.38(-0.51%) |
Apr 05, 2021 | 266.38 | 269.46 | 265.30 | 269.04 | 839,420 | +4.28(+1.62%) |