Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 274.24 | 275.92 | 271.67 | 271.89 | 334,213 | -1.92(-0.70%) |
Jun 29, 2021 | 274.94 | 276.65 | 273.69 | 273.81 | 228,943 | -1.30(-0.47%) |
Jun 28, 2021 | 276.95 | 277.32 | 272.68 | 275.11 | 282,388 | -1.53(-0.55%) |
Jun 25, 2021 | 275.34 | 277.50 | 274.76 | 276.64 | 348,607 | +1.01(+0.37%) |
Jun 24, 2021 | 276.78 | 277.32 | 274.17 | 275.63 | 319,368 | -1.00(-0.36%) |
Jun 23, 2021 | 274.94 | 278.01 | 274.01 | 276.63 | 296,022 | +1.23(+0.45%) |
Jun 22, 2021 | 277.22 | 278.00 | 275.29 | 275.39 | 387,343 | -1.98(-0.71%) |
Jun 21, 2021 | 273.39 | 278.61 | 272.25 | 277.37 | 451,019 | +6.30(+2.32%) |
Jun 18, 2021 | 277.32 | 278.94 | 270.62 | 271.07 | 916,478 | -6.73(-2.42%) |
Jun 17, 2021 | 278.34 | 278.98 | 275.50 | 277.81 | 316,068 | -0.33(-0.12%) |
Jun 16, 2021 | 280.66 | 282.40 | 277.91 | 278.14 | 449,865 | -1.84(-0.66%) |
Jun 15, 2021 | 283.10 | 283.47 | 279.25 | 279.98 | 258,811 | -3.90(-1.37%) |
Jun 14, 2021 | 282.16 | 284.06 | 281.49 | 283.88 | 390,039 | +1.16(+0.41%) |
Jun 11, 2021 | 283.30 | 283.30 | 280.13 | 282.72 | 324,117 | +0.06(+0.02%) |
Jun 10, 2021 | 279.35 | 284.99 | 278.71 | 282.66 | 288,089 | +3.60(+1.29%) |
Jun 09, 2021 | 281.83 | 281.83 | 278.89 | 279.06 | 357,494 | -1.83(-0.65%) |
Jun 08, 2021 | 279.58 | 282.08 | 278.95 | 280.88 | 367,052 | +1.31(+0.47%) |
Jun 07, 2021 | 275.22 | 281.62 | 274.38 | 279.58 | 428,600 | +4.91(+1.79%) |
Jun 04, 2021 | 278.47 | 278.47 | 273.61 | 274.67 | 333,205 | -2.39(-0.86%) |
Jun 03, 2021 | 275.38 | 278.30 | 274.31 | 277.06 | 496,470 | -0.31(-0.11%) |
Jun 02, 2021 | 273.12 | 277.85 | 271.91 | 277.37 | 586,260 | +5.60(+2.06%) |
Jun 01, 2021 | 266.24 | 272.10 | 265.56 | 271.77 | 320,119 | +5.99(+2.26%) |
May 28, 2021 | 263.70 | 267.09 | 262.87 | 265.78 | 350,995 | +3.41(+1.30%) |
May 27, 2021 | 265.07 | 265.23 | 262.35 | 262.37 | 558,817 | -1.39(-0.53%) |
May 26, 2021 | 263.97 | 265.48 | 262.42 | 263.76 | 297,928 | +0.17(+0.06%) |
May 25, 2021 | 263.14 | 264.26 | 261.84 | 263.58 | 268,184 | +0.44(+0.17%) |
May 24, 2021 | 260.63 | 264.41 | 259.78 | 263.14 | 277,403 | +3.82(+1.47%) |
May 21, 2021 | 259.44 | 261.32 | 258.82 | 259.33 | 340,347 | -0.35(-0.14%) |
May 20, 2021 | 255.84 | 259.82 | 255.84 | 259.68 | 269,160 | +2.87(+1.12%) |
May 19, 2021 | 258.06 | 259.70 | 255.10 | 256.81 | 257,702 | -4.98(-1.90%) |
May 18, 2021 | 259.44 | 263.35 | 258.04 | 261.79 | 321,180 | +2.45(+0.94%) |
May 17, 2021 | 260.42 | 261.42 | 258.63 | 259.34 | 344,430 | -0.22(-0.08%) |
May 14, 2021 | 259.08 | 261.05 | 258.24 | 259.55 | 240,478 | +0.42(+0.16%) |
May 13, 2021 | 253.12 | 260.64 | 252.79 | 259.13 | 216,933 | +5.97(+2.36%) |
May 12, 2021 | 262.15 | 262.15 | 251.69 | 253.16 | 470,762 | -8.34(-3.19%) |
May 11, 2021 | 260.94 | 261.71 | 257.97 | 261.50 | 342,685 | -0.75(-0.28%) |
May 10, 2021 | 261.86 | 264.31 | 260.22 | 262.24 | 384,163 | +2.23(+0.86%) |
May 07, 2021 | 255.49 | 260.24 | 255.49 | 260.01 | 526,672 | +3.23(+1.26%) |
May 06, 2021 | 253.51 | 258.30 | 252.98 | 256.78 | 300,020 | +3.95(+1.56%) |
May 05, 2021 | 254.01 | 254.31 | 250.49 | 252.83 | 454,092 | -2.48(-0.97%) |
May 04, 2021 | 257.96 | 259.54 | 253.41 | 255.31 | 622,695 | -2.84(-1.10%) |
May 03, 2021 | 262.10 | 262.10 | 257.55 | 258.15 | 396,090 | -3.34(-1.28%) |
Apr 30, 2021 | 257.51 | 261.93 | 256.52 | 261.49 | 749,499 | +3.92(+1.52%) |
Apr 29, 2021 | 259.48 | 260.44 | 254.79 | 257.57 | 560,772 | -0.72(-0.28%) |
Apr 28, 2021 | 266.42 | 266.71 | 257.53 | 258.29 | 640,480 | -9.06(-3.39%) |
Apr 27, 2021 | 268.37 | 268.81 | 265.38 | 267.36 | 297,607 | +0.14(+0.05%) |
Apr 26, 2021 | 269.12 | 270.68 | 265.94 | 267.21 | 333,490 | -0.41(-0.15%) |
Apr 23, 2021 | 265.38 | 268.94 | 264.30 | 267.63 | 195,318 | +2.68(+1.01%) |
Apr 22, 2021 | 267.61 | 268.89 | 264.75 | 264.94 | 309,550 | -2.38(-0.89%) |
Apr 21, 2021 | 265.48 | 268.11 | 263.89 | 267.33 | 198,210 | +1.93(+0.73%) |
Apr 20, 2021 | 261.43 | 266.64 | 261.43 | 265.40 | 326,260 | +3.87(+1.48%) |
Apr 19, 2021 | 261.86 | 262.82 | 259.60 | 261.53 | 205,972 | +0.97(+0.37%) |
Apr 16, 2021 | 261.92 | 262.06 | 258.38 | 260.56 | 334,308 | +0.30(+0.11%) |
Apr 15, 2021 | 254.90 | 260.58 | 254.90 | 260.26 | 599,499 | +6.98(+2.75%) |
Apr 14, 2021 | 257.52 | 258.79 | 252.95 | 253.29 | 252,545 | -4.51(-1.75%) |
Apr 13, 2021 | 255.10 | 257.84 | 254.27 | 257.80 | 419,491 | +2.43(+0.95%) |
Apr 12, 2021 | 255.27 | 255.57 | 250.45 | 255.37 | 397,982 | +0.35(+0.14%) |
Apr 09, 2021 | 255.36 | 255.54 | 252.80 | 255.02 | 273,090 | +1.57(+0.62%) |
Apr 08, 2021 | 253.06 | 255.36 | 252.50 | 253.44 | 363,976 | -1.12(-0.44%) |
Apr 07, 2021 | 249.59 | 255.16 | 248.57 | 254.57 | 447,988 | +6.27(+2.53%) |
Apr 06, 2021 | 247.02 | 249.13 | 246.32 | 248.29 | 467,817 | +0.05(+0.02%) |
Apr 05, 2021 | 251.57 | 251.57 | 246.33 | 248.24 | 616,426 | -0.62(-0.25%) |