Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 305.48 | 307.23 | 305.48 | 306.26 | 55,602 | +0.60(+0.19%) |
Jun 29, 2021 | 305.40 | 306.26 | 304.65 | 305.67 | 57,176 | +0.51(+0.17%) |
Jun 28, 2021 | 305.76 | 305.76 | 303.46 | 305.16 | 74,765 | +0.17(+0.05%) |
Jun 25, 2021 | 306.50 | 306.52 | 304.81 | 304.99 | 68,723 | +1.00(+0.33%) |
Jun 24, 2021 | 305.00 | 305.39 | 303.28 | 303.99 | 117,862 | +1.20(+0.40%) |
Jun 23, 2021 | 301.69 | 303.53 | 301.60 | 302.79 | 75,950 | +1.99(+0.66%) |
Jun 22, 2021 | 298.17 | 301.75 | 297.89 | 300.80 | 88,841 | +3.05(+1.03%) |
Jun 21, 2021 | 296.01 | 298.51 | 295.43 | 297.75 | 59,243 | +2.74(+0.93%) |
Jun 18, 2021 | 294.70 | 296.42 | 294.02 | 295.01 | 65,342 | -2.10(-0.71%) |
Jun 17, 2021 | 295.78 | 297.85 | 294.19 | 297.11 | 62,896 | +0.46(+0.15%) |
Jun 16, 2021 | 296.38 | 297.18 | 294.10 | 296.65 | 54,510 | -0.03(-0.01%) |
Jun 15, 2021 | 298.36 | 298.36 | 295.40 | 296.68 | 57,374 | -1.46(-0.49%) |
Jun 14, 2021 | 299.00 | 299.23 | 296.83 | 298.14 | 94,753 | -0.67(-0.22%) |
Jun 11, 2021 | 297.08 | 298.82 | 296.91 | 298.82 | 52,401 | +2.44(+0.82%) |
Jun 10, 2021 | 296.78 | 297.75 | 295.14 | 296.37 | 44,005 | +0.36(+0.12%) |
Jun 09, 2021 | 298.67 | 298.67 | 295.86 | 296.01 | 64,551 | -1.82(-0.61%) |
Jun 08, 2021 | 296.70 | 298.65 | 295.54 | 297.83 | 89,925 | +2.78(+0.94%) |
Jun 07, 2021 | 294.59 | 295.13 | 293.20 | 295.06 | 50,676 | +0.61(+0.21%) |
Jun 04, 2021 | 294.15 | 294.66 | 292.90 | 294.44 | 59,766 | +2.08(+0.71%) |
Jun 03, 2021 | 294.30 | 294.51 | 291.83 | 292.36 | 156,543 | -3.78(-1.28%) |
Jun 02, 2021 | 297.65 | 297.78 | 295.16 | 296.14 | 94,022 | -1.16(-0.39%) |
Jun 01, 2021 | 299.15 | 299.41 | 296.25 | 297.30 | 78,666 | +0.15(+0.05%) |
May 28, 2021 | 297.99 | 299.09 | 296.29 | 297.15 | 71,294 | -0.83(-0.28%) |
May 27, 2021 | 297.90 | 298.32 | 296.63 | 297.98 | 71,855 | +1.13(+0.38%) |
May 26, 2021 | 294.05 | 297.65 | 294.05 | 296.85 | 90,942 | +3.88(+1.32%) |
May 25, 2021 | 293.60 | 294.66 | 291.57 | 292.97 | 79,161 | +0.90(+0.31%) |
May 24, 2021 | 291.27 | 293.35 | 290.20 | 292.08 | 57,597 | +2.45(+0.84%) |
May 21, 2021 | 292.57 | 292.58 | 289.27 | 289.63 | 81,931 | -0.94(-0.32%) |
May 20, 2021 | 289.29 | 291.20 | 289.11 | 290.57 | 91,057 | +2.12(+0.74%) |
May 19, 2021 | 286.23 | 288.44 | 284.71 | 288.44 | 93,768 | -2.87(-0.99%) |
May 18, 2021 | 294.33 | 295.57 | 291.12 | 291.32 | 63,211 | -2.39(-0.81%) |
May 17, 2021 | 292.71 | 293.87 | 291.14 | 293.70 | 70,024 | -0.09(-0.03%) |
May 14, 2021 | 290.28 | 294.02 | 290.11 | 293.79 | 66,631 | +6.19(+2.15%) |
May 13, 2021 | 286.79 | 290.27 | 284.10 | 287.61 | 142,717 | +2.68(+0.94%) |
May 12, 2021 | 292.41 | 293.56 | 284.42 | 284.93 | 261,904 | -10.63(-3.60%) |
May 11, 2021 | 293.50 | 296.48 | 290.80 | 295.55 | 150,128 | -3.17(-1.06%) |
May 10, 2021 | 303.66 | 303.66 | 298.72 | 298.72 | 123,320 | -5.67(-1.86%) |
May 07, 2021 | 302.25 | 304.85 | 301.36 | 304.39 | 71,880 | +3.19(+1.06%) |
May 06, 2021 | 301.39 | 301.69 | 298.24 | 301.20 | 156,959 | +0.55(+0.18%) |
May 05, 2021 | 303.12 | 304.14 | 300.48 | 300.66 | 98,350 | -1.28(-0.42%) |
May 04, 2021 | 303.13 | 303.13 | 298.25 | 301.93 | 170,985 | -3.19(-1.05%) |
May 03, 2021 | 307.51 | 307.93 | 304.76 | 305.13 | 111,127 | -0.77(-0.25%) |
Apr 30, 2021 | 305.63 | 307.28 | 304.94 | 305.90 | 110,464 | -0.16(-0.05%) |
Apr 29, 2021 | 308.28 | 308.28 | 303.36 | 306.06 | 155,418 | +0.02(+0.01%) |
Apr 28, 2021 | 305.93 | 307.41 | 305.02 | 306.04 | 75,433 | -0.07(-0.02%) |
Apr 27, 2021 | 305.83 | 307.50 | 305.65 | 306.11 | 106,675 | +0.46(+0.15%) |
Apr 26, 2021 | 305.30 | 306.38 | 303.46 | 305.65 | 126,961 | +1.43(+0.47%) |
Apr 23, 2021 | 301.48 | 305.33 | 301.18 | 304.22 | 73,300 | +3.67(+1.22%) |
Apr 22, 2021 | 303.50 | 304.60 | 299.36 | 300.55 | 90,488 | -2.53(-0.84%) |
Apr 21, 2021 | 297.67 | 303.26 | 297.18 | 303.08 | 100,632 | +4.25(+1.42%) |
Apr 20, 2021 | 302.34 | 302.69 | 296.31 | 298.84 | 192,133 | -4.43(-1.46%) |
Apr 19, 2021 | 305.48 | 305.58 | 302.36 | 303.27 | 134,642 | -3.45(-1.12%) |
Apr 16, 2021 | 305.49 | 306.98 | 304.18 | 306.72 | 106,152 | +2.27(+0.75%) |
Apr 15, 2021 | 304.64 | 304.64 | 302.76 | 304.45 | 100,941 | +2.34(+0.77%) |
Apr 14, 2021 | 305.40 | 306.40 | 301.74 | 302.11 | 115,479 | -2.51(-0.82%) |
Apr 13, 2021 | 303.25 | 305.01 | 301.86 | 304.62 | 121,364 | +2.27(+0.75%) |
Apr 12, 2021 | 301.00 | 302.79 | 300.04 | 302.35 | 140,726 | +1.38(+0.46%) |
Apr 09, 2021 | 298.05 | 300.98 | 297.59 | 300.97 | 104,817 | +3.03(+1.02%) |
Apr 08, 2021 | 297.93 | 298.54 | 295.63 | 297.94 | 94,518 | +1.53(+0.52%) |
Apr 07, 2021 | 297.30 | 298.07 | 295.83 | 296.41 | 105,492 | -0.93(-0.31%) |
Apr 06, 2021 | 295.59 | 298.63 | 295.59 | 297.34 | 140,868 | +1.52(+0.51%) |
Apr 05, 2021 | 294.38 | 296.50 | 293.12 | 295.82 | 168,971 | +5.39(+1.85%) |