Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 260.87 | 261.32 | 259.90 | 260.83 | 11,074 | -0.66(-0.25%) |
Jun 29, 2021 | 263.19 | 263.64 | 261.49 | 261.49 | 11,382 | -1.19(-0.45%) |
Jun 28, 2021 | 262.94 | 262.94 | 261.36 | 262.68 | 12,230 | -0.18(-0.07%) |
Jun 25, 2021 | 260.45 | 263.54 | 260.45 | 262.86 | 18,989 | +2.41(+0.92%) |
Jun 24, 2021 | 260.28 | 260.90 | 260.17 | 260.45 | 7,354 | +1.16(+0.45%) |
Jun 23, 2021 | 259.58 | 259.87 | 259.10 | 259.29 | 9,849 | -0.79(-0.30%) |
Jun 22, 2021 | 258.89 | 260.62 | 258.72 | 260.09 | 267,529 | +0.91(+0.35%) |
Jun 21, 2021 | 254.57 | 259.42 | 254.57 | 259.18 | 43,745 | +5.14(+2.02%) |
Jun 18, 2021 | 256.41 | 256.41 | 254.04 | 254.04 | 10,909 | -4.59(-1.78%) |
Jun 17, 2021 | 257.05 | 259.21 | 256.80 | 258.63 | 42,573 | +1.14(+0.44%) |
Jun 16, 2021 | 259.27 | 260.59 | 257.14 | 257.49 | 27,048 | -1.59(-0.61%) |
Jun 15, 2021 | 258.67 | 260.26 | 256.87 | 259.08 | 1,236,733 | +0.54(+0.21%) |
Jun 14, 2021 | 259.59 | 259.59 | 257.34 | 258.54 | 38,113 | -1.10(-0.42%) |
Jun 11, 2021 | 260.75 | 260.75 | 258.56 | 259.64 | 10,130 | -0.42(-0.16%) |
Jun 10, 2021 | 259.29 | 260.61 | 258.97 | 260.06 | 20,856 | +0.68(+0.26%) |
Jun 09, 2021 | 261.26 | 261.84 | 259.24 | 259.38 | 8,841 | -1.25(-0.48%) |
Jun 08, 2021 | 260.55 | 261.08 | 258.56 | 260.63 | 15,698 | +0.61(+0.23%) |
Jun 07, 2021 | 261.89 | 262.77 | 259.71 | 260.02 | 43,296 | -1.60(-0.61%) |
Jun 04, 2021 | 262.89 | 263.27 | 261.37 | 261.63 | 16,151 | -1.04(-0.39%) |
Jun 03, 2021 | 260.75 | 263.18 | 260.75 | 262.66 | 13,512 | +0.88(+0.34%) |
Jun 02, 2021 | 263.38 | 263.38 | 261.39 | 261.78 | 18,325 | -1.61(-0.61%) |
Jun 01, 2021 | 266.44 | 266.44 | 262.79 | 263.40 | 27,581 | -2.07(-0.78%) |
May 28, 2021 | 266.05 | 267.23 | 265.32 | 265.47 | 15,541 | +0.04(+0.01%) |
May 27, 2021 | 265.76 | 265.76 | 264.53 | 265.43 | 10,166 | +0.12(+0.04%) |
May 26, 2021 | 265.92 | 265.98 | 263.08 | 265.31 | 57,170 | +0.20(+0.08%) |
May 25, 2021 | 264.62 | 265.93 | 264.62 | 265.11 | 10,137 | +0.58(+0.22%) |
May 24, 2021 | 265.05 | 265.77 | 264.53 | 264.53 | 20,454 | -0.17(-0.06%) |
May 21, 2021 | 264.00 | 266.85 | 263.96 | 264.70 | 32,729 | +1.82(+0.69%) |
May 20, 2021 | 261.78 | 264.47 | 261.78 | 262.88 | 10,697 | +0.72(+0.28%) |
May 19, 2021 | 260.37 | 262.37 | 258.73 | 262.15 | 22,421 | -0.29(-0.11%) |
May 18, 2021 | 261.41 | 263.77 | 260.86 | 262.45 | 46,262 | +1.29(+0.49%) |
May 17, 2021 | 260.94 | 261.70 | 260.54 | 261.16 | 60,213 | -0.35(-0.13%) |
May 14, 2021 | 261.31 | 262.02 | 261.13 | 261.51 | 17,328 | +1.27(+0.49%) |
May 13, 2021 | 258.56 | 261.73 | 258.56 | 260.24 | 25,970 | +1.58(+0.61%) |
May 12, 2021 | 261.24 | 261.70 | 258.44 | 258.65 | 26,575 | -3.23(-1.23%) |
May 11, 2021 | 263.74 | 264.43 | 261.27 | 261.88 | 14,644 | -4.59(-1.72%) |
May 10, 2021 | 267.35 | 269.60 | 266.38 | 266.47 | 41,878 | -0.23(-0.08%) |
May 07, 2021 | 263.73 | 266.88 | 263.73 | 266.69 | 13,095 | +3.44(+1.31%) |
May 06, 2021 | 262.45 | 263.25 | 260.67 | 263.25 | 76,343 | +0.71(+0.27%) |
May 05, 2021 | 263.07 | 263.22 | 261.25 | 262.54 | 48,077 | -0.69(-0.26%) |
May 04, 2021 | 258.79 | 263.22 | 258.79 | 263.22 | 24,863 | +3.81(+1.47%) |
May 03, 2021 | 258.12 | 260.41 | 258.12 | 259.41 | 18,924 | +2.34(+0.91%) |
Apr 30, 2021 | 256.70 | 257.44 | 256.60 | 257.07 | 16,253 | -0.91(-0.35%) |
Apr 29, 2021 | 257.18 | 258.15 | 257.02 | 257.98 | 10,553 | +1.84(+0.72%) |
Apr 28, 2021 | 257.21 | 257.21 | 256.03 | 256.13 | 23,035 | -0.96(-0.37%) |
Apr 27, 2021 | 258.04 | 258.20 | 256.82 | 257.10 | 8,203 | -1.34(-0.52%) |
Apr 26, 2021 | 258.40 | 259.45 | 258.08 | 258.44 | 12,857 | -0.25(-0.10%) |
Apr 23, 2021 | 257.33 | 259.24 | 256.67 | 258.69 | 11,347 | +1.36(+0.53%) |
Apr 22, 2021 | 257.59 | 258.67 | 255.63 | 257.33 | 30,565 | -0.12(-0.05%) |
Apr 21, 2021 | 255.22 | 257.75 | 255.22 | 257.45 | 25,686 | +2.56(+1.01%) |
Apr 20, 2021 | 253.77 | 255.37 | 252.91 | 254.89 | 27,625 | +0.37(+0.15%) |
Apr 19, 2021 | 255.25 | 256.08 | 253.39 | 254.52 | 25,573 | -0.85(-0.33%) |
Apr 16, 2021 | 256.03 | 256.03 | 253.23 | 255.37 | 119,195 | +1.00(+0.39%) |
Apr 15, 2021 | 250.86 | 255.05 | 250.86 | 254.37 | 23,795 | +5.51(+2.21%) |
Apr 14, 2021 | 247.64 | 250.07 | 247.64 | 248.86 | 15,351 | +1.42(+0.57%) |
Apr 13, 2021 | 247.15 | 248.92 | 246.61 | 247.44 | 34,279 | -0.34(-0.14%) |
Apr 12, 2021 | 247.89 | 248.93 | 247.49 | 247.78 | 18,979 | +0.17(+0.07%) |
Apr 09, 2021 | 244.15 | 247.62 | 243.86 | 247.62 | 40,481 | +4.23(+1.74%) |
Apr 08, 2021 | 243.01 | 244.36 | 243.01 | 243.39 | 36,027 | +0.18(+0.07%) |
Apr 07, 2021 | 243.80 | 244.06 | 242.97 | 243.22 | 12,930 | -0.79(-0.32%) |
Apr 06, 2021 | 245.89 | 245.89 | 243.60 | 244.01 | 223,283 | -2.35(-0.95%) |
Apr 05, 2021 | 246.09 | 247.34 | 245.86 | 246.36 | 225,335 | +1.18(+0.48%) |