Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 282.13 | 282.50 | 281.40 | 282.02 | 820,227 | -0.41(-0.15%) |
Jun 29, 2021 | 281.69 | 282.61 | 281.02 | 282.43 | 644,068 | +0.81(+0.29%) |
Jun 28, 2021 | 280.04 | 281.64 | 279.96 | 281.62 | 681,071 | +2.26(+0.81%) |
Jun 25, 2021 | 279.75 | 279.85 | 278.39 | 279.36 | 498,252 | +0.47(+0.17%) |
Jun 24, 2021 | 279.24 | 280.10 | 278.45 | 278.89 | 658,024 | +1.44(+0.52%) |
Jun 23, 2021 | 277.26 | 278.23 | 276.95 | 277.45 | 631,176 | +0.21(+0.07%) |
Jun 22, 2021 | 274.63 | 277.54 | 274.25 | 277.24 | 709,159 | +2.86(+1.04%) |
Jun 21, 2021 | 272.50 | 274.58 | 270.55 | 274.39 | 740,449 | +2.32(+0.85%) |
Jun 18, 2021 | 272.79 | 273.53 | 271.56 | 272.07 | 887,340 | -1.95(-0.71%) |
Jun 17, 2021 | 269.94 | 274.61 | 269.88 | 274.02 | 865,133 | +3.40(+1.26%) |
Jun 16, 2021 | 271.84 | 272.73 | 268.11 | 270.63 | 821,187 | -1.02(-0.38%) |
Jun 15, 2021 | 273.22 | 273.22 | 271.23 | 271.65 | 915,619 | -1.56(-0.57%) |
Jun 14, 2021 | 271.34 | 273.26 | 270.46 | 273.21 | 669,438 | +2.35(+0.87%) |
Jun 11, 2021 | 270.19 | 270.91 | 269.60 | 270.86 | 766,268 | +1.00(+0.37%) |
Jun 10, 2021 | 267.78 | 269.95 | 267.38 | 269.86 | 675,468 | +2.53(+0.95%) |
Jun 09, 2021 | 268.25 | 268.81 | 267.15 | 267.33 | 485,483 | +0.06(+0.02%) |
Jun 08, 2021 | 268.20 | 269.00 | 266.11 | 267.27 | 528,209 | +0.30(+0.11%) |
Jun 07, 2021 | 266.31 | 267.10 | 265.82 | 266.96 | 779,418 | +0.50(+0.19%) |
Jun 04, 2021 | 264.35 | 266.74 | 264.22 | 266.46 | 591,867 | +3.56(+1.36%) |
Jun 03, 2021 | 263.40 | 264.24 | 261.55 | 262.90 | 693,706 | -2.47(-0.93%) |
Jun 02, 2021 | 265.48 | 266.22 | 264.37 | 265.37 | 1,010,863 | +0.29(+0.11%) |
Jun 01, 2021 | 267.18 | 267.44 | 264.27 | 265.08 | 686,873 | -0.92(-0.35%) |
May 28, 2021 | 266.53 | 267.38 | 265.79 | 266.00 | 1,131,847 | +0.71(+0.27%) |
May 27, 2021 | 265.99 | 266.48 | 265.03 | 265.29 | 643,006 | -0.47(-0.18%) |
May 26, 2021 | 265.56 | 266.25 | 265.23 | 265.76 | 595,984 | +0.60(+0.23%) |
May 25, 2021 | 265.82 | 266.30 | 264.46 | 265.17 | 565,596 | +0.50(+0.19%) |
May 24, 2021 | 262.15 | 265.38 | 262.06 | 264.67 | 557,362 | +4.27(+1.64%) |
May 21, 2021 | 262.74 | 263.21 | 260.31 | 260.39 | 1,092,620 | -1.22(-0.47%) |
May 20, 2021 | 258.12 | 262.34 | 258.12 | 261.61 | 676,527 | +4.50(+1.75%) |
May 19, 2021 | 253.25 | 257.23 | 252.77 | 257.11 | 765,890 | +0.09(+0.03%) |
May 18, 2021 | 259.45 | 260.31 | 256.99 | 257.02 | 650,933 | -1.63(-0.63%) |
May 17, 2021 | 259.03 | 259.25 | 256.54 | 258.65 | 690,651 | -1.52(-0.59%) |
May 14, 2021 | 257.56 | 260.74 | 257.14 | 260.18 | 565,184 | +5.23(+2.05%) |
May 13, 2021 | 255.22 | 257.06 | 253.09 | 254.94 | 918,173 | +1.90(+0.75%) |
May 12, 2021 | 256.18 | 257.76 | 252.34 | 253.05 | 1,483,731 | -6.81(-2.62%) |
May 11, 2021 | 255.81 | 260.43 | 255.35 | 259.85 | 1,396,200 | -0.76(-0.29%) |
May 10, 2021 | 265.19 | 265.29 | 260.54 | 260.61 | 925,121 | -5.59(-2.10%) |
May 07, 2021 | 266.17 | 267.76 | 265.49 | 266.20 | 848,927 | +2.22(+0.84%) |
May 06, 2021 | 262.80 | 264.07 | 260.48 | 263.98 | 815,972 | +1.09(+0.41%) |
May 05, 2021 | 265.39 | 266.43 | 262.38 | 262.89 | 671,638 | -1.39(-0.53%) |
May 04, 2021 | 266.61 | 266.77 | 261.19 | 264.28 | 1,250,026 | -4.03(-1.50%) |
May 03, 2021 | 271.18 | 271.25 | 268.15 | 268.31 | 850,467 | -1.55(-0.58%) |
Apr 30, 2021 | 270.13 | 271.60 | 269.43 | 269.86 | 642,472 | -2.11(-0.78%) |
Apr 29, 2021 | 273.74 | 273.82 | 269.39 | 271.97 | 710,143 | +0.70(+0.26%) |
Apr 28, 2021 | 271.79 | 272.66 | 270.92 | 271.27 | 619,768 | -0.61(-0.22%) |
Apr 27, 2021 | 273.09 | 273.09 | 271.16 | 271.88 | 720,585 | -0.57(-0.21%) |
Apr 26, 2021 | 271.47 | 272.80 | 270.75 | 272.45 | 665,708 | +1.31(+0.48%) |
Apr 23, 2021 | 267.85 | 271.87 | 267.85 | 271.15 | 1,500,223 | +4.03(+1.51%) |
Apr 22, 2021 | 269.52 | 270.61 | 266.08 | 267.12 | 821,347 | -2.40(-0.89%) |
Apr 21, 2021 | 266.60 | 269.56 | 265.99 | 269.52 | 670,600 | +2.13(+0.80%) |
Apr 20, 2021 | 268.84 | 269.83 | 265.84 | 267.38 | 999,585 | -1.84(-0.68%) |
Apr 19, 2021 | 270.46 | 271.26 | 267.90 | 269.22 | 886,352 | -2.27(-0.84%) |
Apr 16, 2021 | 272.01 | 272.01 | 270.16 | 271.49 | 919,258 | +0.08(+0.03%) |
Apr 15, 2021 | 269.51 | 271.57 | 269.41 | 271.41 | 1,145,814 | +4.22(+1.58%) |
Apr 14, 2021 | 270.27 | 270.50 | 266.80 | 267.19 | 916,480 | -2.86(-1.06%) |
Apr 13, 2021 | 268.08 | 270.42 | 268.08 | 270.05 | 893,758 | +2.81(+1.05%) |
Apr 12, 2021 | 266.63 | 267.58 | 265.54 | 267.24 | 700,229 | +0.00(+0.00%) |
Apr 09, 2021 | 264.49 | 267.36 | 264.08 | 267.24 | 711,007 | +1.96(+0.74%) |
Apr 08, 2021 | 264.21 | 265.27 | 264.07 | 265.27 | 683,607 | +2.97(+1.13%) |
Apr 07, 2021 | 261.51 | 262.85 | 260.95 | 262.31 | 648,248 | +0.80(+0.30%) |
Apr 06, 2021 | 261.38 | 262.83 | 260.70 | 261.51 | 809,184 | +0.32(+0.12%) |
Apr 05, 2021 | 258.69 | 261.72 | 258.47 | 261.19 | 1,053,577 | +4.52(+1.76%) |