Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 260.38 | 263.60 | 257.49 | 262.56 | 212,941 | +1.99(+0.76%) |
Jun 29, 2021 | 258.77 | 261.42 | 257.86 | 260.57 | 140,353 | +3.08(+1.20%) |
Jun 28, 2021 | 257.39 | 258.50 | 255.62 | 257.50 | 145,477 | +0.24(+0.09%) |
Jun 25, 2021 | 260.09 | 261.40 | 256.04 | 257.26 | 249,298 | -2.88(-1.11%) |
Jun 24, 2021 | 258.15 | 261.11 | 256.65 | 260.13 | 143,633 | +3.14(+1.22%) |
Jun 23, 2021 | 256.03 | 258.90 | 253.49 | 256.99 | 142,221 | +0.29(+0.11%) |
Jun 22, 2021 | 258.96 | 258.96 | 255.86 | 256.70 | 103,239 | -1.41(-0.55%) |
Jun 21, 2021 | 253.32 | 258.49 | 253.32 | 258.11 | 132,091 | +6.45(+2.56%) |
Jun 18, 2021 | 254.77 | 255.58 | 251.54 | 251.66 | 301,037 | -3.65(-1.43%) |
Jun 17, 2021 | 258.35 | 259.01 | 252.08 | 255.31 | 229,616 | -3.80(-1.47%) |
Jun 16, 2021 | 263.35 | 263.35 | 258.60 | 259.11 | 94,305 | -3.11(-1.18%) |
Jun 15, 2021 | 261.76 | 263.79 | 261.03 | 262.21 | 100,532 | +0.55(+0.21%) |
Jun 14, 2021 | 261.20 | 262.83 | 259.92 | 261.66 | 161,984 | -0.06(-0.02%) |
Jun 11, 2021 | 264.26 | 265.51 | 259.86 | 261.72 | 155,893 | -1.60(-0.61%) |
Jun 10, 2021 | 264.62 | 265.51 | 262.59 | 263.32 | 160,600 | -1.25(-0.47%) |
Jun 09, 2021 | 265.79 | 267.33 | 262.49 | 264.58 | 171,022 | -1.96(-0.74%) |
Jun 08, 2021 | 264.52 | 266.74 | 262.20 | 266.54 | 109,256 | +2.77(+1.05%) |
Jun 07, 2021 | 263.81 | 264.83 | 262.57 | 263.77 | 104,857 | -0.28(-0.10%) |
Jun 04, 2021 | 264.33 | 264.48 | 262.66 | 264.05 | 85,424 | +0.81(+0.31%) |
Jun 03, 2021 | 262.47 | 263.64 | 259.94 | 263.24 | 166,958 | -0.50(-0.19%) |
Jun 02, 2021 | 266.08 | 267.02 | 263.15 | 263.74 | 139,803 | -2.88(-1.08%) |
Jun 01, 2021 | 267.85 | 269.84 | 262.55 | 266.63 | 140,379 | -0.29(-0.11%) |
May 28, 2021 | 266.34 | 268.32 | 264.94 | 266.92 | 230,110 | +2.36(+0.89%) |
May 27, 2021 | 266.38 | 267.53 | 263.71 | 264.56 | 97,843 | +0.23(+0.09%) |
May 26, 2021 | 262.09 | 265.25 | 261.06 | 264.33 | 131,465 | +2.61(+1.00%) |
May 25, 2021 | 261.98 | 263.16 | 260.14 | 261.72 | 152,925 | -0.11(-0.04%) |
May 24, 2021 | 261.78 | 262.85 | 259.71 | 261.83 | 96,794 | +1.68(+0.64%) |
May 21, 2021 | 262.16 | 265.55 | 258.30 | 260.15 | 152,620 | -0.28(-0.11%) |
May 20, 2021 | 258.49 | 260.79 | 257.53 | 260.44 | 134,661 | +1.65(+0.64%) |
May 19, 2021 | 262.84 | 263.19 | 256.26 | 258.79 | 301,039 | -5.65(-2.14%) |
May 18, 2021 | 272.19 | 272.19 | 263.80 | 264.44 | 185,147 | -7.69(-2.83%) |
May 17, 2021 | 272.94 | 273.52 | 269.17 | 272.13 | 186,534 | -0.75(-0.28%) |
May 14, 2021 | 270.79 | 273.18 | 269.55 | 272.88 | 86,430 | +2.72(+1.01%) |
May 13, 2021 | 263.59 | 271.42 | 262.72 | 270.16 | 226,230 | +6.61(+2.51%) |
May 12, 2021 | 270.65 | 272.04 | 263.61 | 263.55 | 174,277 | -9.77(-3.58%) |
May 11, 2021 | 277.82 | 278.23 | 272.95 | 273.32 | 146,553 | -6.45(-2.30%) |
May 10, 2021 | 276.55 | 281.95 | 275.21 | 279.77 | 164,344 | +4.57(+1.66%) |
May 07, 2021 | 269.02 | 275.23 | 267.54 | 275.20 | 154,052 | +5.61(+2.08%) |
May 06, 2021 | 271.86 | 272.45 | 267.31 | 269.60 | 180,070 | -2.69(-0.99%) |
May 05, 2021 | 272.60 | 273.37 | 270.13 | 272.29 | 299,121 | +0.10(+0.04%) |
May 04, 2021 | 270.15 | 273.54 | 269.76 | 272.19 | 130,219 | +1.55(+0.57%) |
May 03, 2021 | 269.90 | 272.93 | 267.65 | 270.64 | 149,000 | +2.38(+0.89%) |
Apr 30, 2021 | 272.42 | 272.97 | 267.97 | 268.26 | 134,389 | -4.60(-1.69%) |
Apr 29, 2021 | 267.26 | 273.14 | 264.58 | 272.86 | 138,732 | +6.82(+2.56%) |
Apr 28, 2021 | 269.79 | 270.31 | 265.70 | 266.04 | 222,803 | -4.07(-1.51%) |
Apr 27, 2021 | 266.04 | 270.74 | 264.44 | 270.11 | 199,541 | +3.29(+1.23%) |
Apr 26, 2021 | 268.12 | 269.35 | 266.29 | 266.82 | 220,074 | -0.90(-0.34%) |
Apr 23, 2021 | 268.74 | 271.08 | 263.75 | 267.72 | 270,634 | +1.03(+0.38%) |
Apr 22, 2021 | 261.06 | 270.67 | 258.31 | 266.69 | 396,866 | +5.65(+2.17%) |
Apr 21, 2021 | 258.60 | 262.04 | 257.39 | 261.04 | 203,418 | +2.42(+0.93%) |
Apr 20, 2021 | 260.07 | 263.36 | 254.96 | 258.62 | 295,111 | -0.70(-0.27%) |
Apr 19, 2021 | 261.33 | 262.84 | 257.76 | 259.33 | 246,612 | -0.52(-0.20%) |
Apr 16, 2021 | 257.60 | 261.53 | 255.41 | 259.85 | 177,730 | +3.68(+1.44%) |
Apr 15, 2021 | 253.28 | 256.40 | 252.56 | 256.17 | 132,221 | +2.54(+1.00%) |
Apr 14, 2021 | 253.73 | 255.50 | 253.09 | 253.63 | 260,788 | -0.39(-0.16%) |
Apr 13, 2021 | 254.31 | 256.40 | 252.33 | 254.02 | 216,871 | -0.56(-0.22%) |
Apr 12, 2021 | 251.05 | 254.76 | 250.14 | 254.58 | 207,670 | +3.44(+1.37%) |
Apr 09, 2021 | 248.08 | 252.21 | 247.12 | 251.14 | 156,332 | +4.27(+1.73%) |
Apr 08, 2021 | 247.20 | 247.33 | 242.05 | 246.87 | 131,771 | +1.26(+0.51%) |
Apr 07, 2021 | 246.71 | 246.71 | 243.65 | 245.61 | 115,051 | -1.15(-0.46%) |
Apr 06, 2021 | 246.14 | 249.22 | 246.14 | 246.76 | 129,364 | +0.35(+0.14%) |
Apr 05, 2021 | 243.94 | 246.50 | 243.78 | 246.40 | 103,666 | +3.34(+1.37%) |