Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 275.62 | 279.60 | 272.95 | 274.06 | 130,015 | -2.82(-1.02%) |
Jun 29, 2021 | 280.46 | 282.72 | 275.67 | 276.88 | 133,532 | -4.04(-1.44%) |
Jun 28, 2021 | 285.15 | 288.10 | 279.64 | 280.92 | 101,781 | -2.36(-0.83%) |
Jun 25, 2021 | 278.62 | 283.80 | 278.33 | 283.28 | 365,423 | +3.86(+1.38%) |
Jun 24, 2021 | 284.47 | 285.87 | 279.13 | 279.42 | 136,689 | -0.49(-0.18%) |
Jun 23, 2021 | 272.59 | 281.05 | 272.59 | 279.91 | 159,400 | +6.21(+2.27%) |
Jun 22, 2021 | 275.11 | 275.38 | 271.81 | 273.70 | 125,441 | +0.01(+0.00%) |
Jun 21, 2021 | 268.73 | 274.02 | 263.24 | 273.69 | 412,945 | +6.12(+2.29%) |
Jun 18, 2021 | 274.18 | 275.34 | 265.55 | 267.57 | 502,192 | -5.69(-2.08%) |
Jun 17, 2021 | 275.00 | 278.27 | 271.77 | 273.26 | 236,668 | -2.11(-0.77%) |
Jun 16, 2021 | 277.98 | 278.51 | 271.27 | 275.37 | 137,776 | -0.90(-0.33%) |
Jun 15, 2021 | 277.19 | 279.28 | 272.55 | 276.27 | 226,218 | -1.15(-0.41%) |
Jun 14, 2021 | 291.10 | 291.10 | 276.87 | 277.42 | 370,695 | -12.36(-4.27%) |
Jun 11, 2021 | 286.47 | 290.00 | 285.23 | 289.78 | 119,909 | +3.57(+1.25%) |
Jun 10, 2021 | 283.77 | 286.85 | 280.75 | 286.21 | 128,477 | +2.43(+0.86%) |
Jun 09, 2021 | 287.96 | 287.96 | 282.76 | 283.78 | 204,941 | -1.64(-0.57%) |
Jun 08, 2021 | 281.81 | 286.04 | 278.54 | 285.42 | 209,848 | +7.30(+2.62%) |
Jun 07, 2021 | 268.25 | 279.41 | 267.00 | 278.12 | 190,273 | +8.47(+3.14%) |
Jun 04, 2021 | 269.64 | 272.52 | 262.96 | 269.65 | 281,611 | +12.99(+5.06%) |
Jun 03, 2021 | 251.50 | 257.26 | 248.64 | 256.66 | 300,658 | +3.10(+1.22%) |
Jun 02, 2021 | 249.62 | 254.44 | 247.41 | 253.56 | 288,116 | +2.95(+1.18%) |
Jun 01, 2021 | 250.46 | 252.09 | 245.66 | 250.61 | 196,669 | +1.50(+0.60%) |
May 28, 2021 | 251.70 | 254.79 | 247.90 | 249.11 | 361,583 | +0.62(+0.25%) |
May 27, 2021 | 248.14 | 249.75 | 242.67 | 248.49 | 261,085 | +1.23(+0.50%) |
May 26, 2021 | 249.99 | 254.43 | 246.59 | 247.26 | 868,736 | -2.79(-1.12%) |
May 25, 2021 | 247.87 | 251.80 | 246.00 | 250.05 | 793,170 | +3.22(+1.30%) |
May 24, 2021 | 256.43 | 256.54 | 245.79 | 246.83 | 241,809 | -8.33(-3.26%) |
May 21, 2021 | 254.49 | 262.97 | 252.42 | 255.16 | 323,661 | +3.00(+1.19%) |
May 20, 2021 | 246.12 | 254.57 | 245.70 | 252.16 | 181,472 | +6.53(+2.66%) |
May 19, 2021 | 242.74 | 245.84 | 238.33 | 245.63 | 229,022 | -4.43(-1.77%) |
May 18, 2021 | 235.73 | 252.28 | 235.20 | 250.06 | 424,411 | +15.06(+6.41%) |
May 17, 2021 | 240.33 | 243.54 | 232.29 | 235.00 | 314,267 | -5.54(-2.30%) |
May 14, 2021 | 242.45 | 245.00 | 239.15 | 240.54 | 330,059 | -0.26(-0.11%) |
May 13, 2021 | 250.65 | 253.16 | 239.28 | 240.80 | 347,951 | -7.01(-2.83%) |
May 12, 2021 | 260.00 | 265.29 | 247.73 | 247.81 | 388,742 | -16.93(-6.39%) |
May 11, 2021 | 258.01 | 273.68 | 257.71 | 264.74 | 297,433 | +1.37(+0.52%) |
May 10, 2021 | 269.80 | 269.84 | 263.29 | 263.37 | 226,041 | -8.06(-2.97%) |
May 07, 2021 | 274.03 | 280.00 | 268.85 | 271.43 | 189,463 | -3.20(-1.17%) |
May 06, 2021 | 271.62 | 275.98 | 265.62 | 274.63 | 288,242 | +1.22(+0.45%) |
May 05, 2021 | 296.65 | 320.00 | 269.02 | 273.41 | 683,820 | -15.52(-5.37%) |
May 04, 2021 | 294.76 | 295.04 | 284.39 | 288.93 | 264,477 | -9.17(-3.08%) |
May 03, 2021 | 306.32 | 306.32 | 294.57 | 298.10 | 235,864 | -7.89(-2.58%) |
Apr 30, 2021 | 309.32 | 309.32 | 303.15 | 305.99 | 246,500 | -3.80(-1.23%) |
Apr 29, 2021 | 311.28 | 312.16 | 305.60 | 309.79 | 166,168 | -0.91(-0.29%) |
Apr 28, 2021 | 302.75 | 310.70 | 301.18 | 310.70 | 158,688 | +8.07(+2.67%) |
Apr 27, 2021 | 307.87 | 308.78 | 302.52 | 302.63 | 162,355 | -5.24(-1.70%) |
Apr 26, 2021 | 299.68 | 309.59 | 298.22 | 307.87 | 287,188 | +10.14(+3.41%) |
Apr 23, 2021 | 290.22 | 299.00 | 288.95 | 297.73 | 148,400 | +10.13(+3.52%) |
Apr 22, 2021 | 284.81 | 293.87 | 284.32 | 287.60 | 160,477 | +3.61(+1.27%) |
Apr 21, 2021 | 281.22 | 287.75 | 277.79 | 283.99 | 220,254 | +4.09(+1.46%) |
Apr 20, 2021 | 279.60 | 280.88 | 271.89 | 279.90 | 152,565 | +0.31(+0.11%) |
Apr 19, 2021 | 284.01 | 286.91 | 278.92 | 279.59 | 180,203 | -7.80(-2.71%) |
Apr 16, 2021 | 285.64 | 288.70 | 283.52 | 287.39 | 123,800 | +1.05(+0.37%) |
Apr 15, 2021 | 278.72 | 288.62 | 278.19 | 286.34 | 157,452 | +8.10(+2.91%) |
Apr 14, 2021 | 280.80 | 285.35 | 276.71 | 278.24 | 117,043 | -2.79(-0.99%) |
Apr 13, 2021 | 265.88 | 282.12 | 265.88 | 281.03 | 202,755 | +15.01(+5.64%) |
Apr 12, 2021 | 270.20 | 273.18 | 264.09 | 266.02 | 212,750 | -6.01(-2.21%) |
Apr 09, 2021 | 274.34 | 275.66 | 266.56 | 272.03 | 248,000 | -0.03(-0.01%) |
Apr 08, 2021 | 273.61 | 279.35 | 270.24 | 272.06 | 427,266 | +0.31(+0.11%) |
Apr 07, 2021 | 274.00 | 275.80 | 270.33 | 271.75 | 135,791 | -2.29(-0.84%) |
Apr 06, 2021 | 276.59 | 278.44 | 273.56 | 274.04 | 295,886 | -1.38(-0.50%) |
Apr 05, 2021 | 276.53 | 276.53 | 268.13 | 275.42 | 158,569 | +1.11(+0.40%) |