Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 301.22 | 304.19 | 298.41 | 301.70 | 210,251 | -1.30(-0.43%) |
Jun 29, 2021 | 300.45 | 303.25 | 295.47 | 302.99 | 64,383 | +3.52(+1.17%) |
Jun 28, 2021 | 306.06 | 306.06 | 297.18 | 299.48 | 76,011 | -3.37(-1.11%) |
Jun 25, 2021 | 292.09 | 304.38 | 292.09 | 302.85 | 193,754 | +10.56(+3.61%) |
Jun 24, 2021 | 295.41 | 295.73 | 287.99 | 292.29 | 106,017 | -2.40(-0.81%) |
Jun 23, 2021 | 299.27 | 300.69 | 293.62 | 294.68 | 47,737 | -2.44(-0.82%) |
Jun 22, 2021 | 294.79 | 298.87 | 291.56 | 297.13 | 56,406 | +2.78(+0.95%) |
Jun 21, 2021 | 285.22 | 297.31 | 284.10 | 294.34 | 83,710 | +8.10(+2.83%) |
Jun 18, 2021 | 296.41 | 297.72 | 283.48 | 286.25 | 176,110 | -10.06(-3.40%) |
Jun 17, 2021 | 293.71 | 300.18 | 292.27 | 296.31 | 73,310 | +0.25(+0.08%) |
Jun 16, 2021 | 305.32 | 305.61 | 291.52 | 296.05 | 128,943 | -9.13(-2.99%) |
Jun 15, 2021 | 309.23 | 309.23 | 302.19 | 305.19 | 45,875 | -4.05(-1.31%) |
Jun 14, 2021 | 308.38 | 309.25 | 305.81 | 309.24 | 50,299 | -0.66(-0.21%) |
Jun 11, 2021 | 309.42 | 313.89 | 307.33 | 309.89 | 62,214 | -1.40(-0.45%) |
Jun 10, 2021 | 307.20 | 311.83 | 304.14 | 311.29 | 65,452 | +6.03(+1.98%) |
Jun 09, 2021 | 309.20 | 309.20 | 303.00 | 305.26 | 62,591 | -3.86(-1.25%) |
Jun 08, 2021 | 303.70 | 311.29 | 303.06 | 309.12 | 67,448 | +5.93(+1.96%) |
Jun 07, 2021 | 309.61 | 311.56 | 301.19 | 303.19 | 74,243 | -7.26(-2.34%) |
Jun 04, 2021 | 298.50 | 310.69 | 298.13 | 310.44 | 104,426 | +12.68(+4.26%) |
Jun 03, 2021 | 288.93 | 298.01 | 287.99 | 297.76 | 92,311 | +6.07(+2.08%) |
Jun 02, 2021 | 280.44 | 292.82 | 280.25 | 291.70 | 112,282 | +11.52(+4.11%) |
Jun 01, 2021 | 292.69 | 292.69 | 275.56 | 280.18 | 89,980 | -11.21(-3.85%) |
May 28, 2021 | 288.51 | 293.59 | 286.52 | 291.39 | 71,022 | +2.07(+0.71%) |
May 27, 2021 | 283.06 | 292.88 | 280.92 | 289.32 | 111,981 | +8.57(+3.05%) |
May 26, 2021 | 281.50 | 286.56 | 278.89 | 280.75 | 75,090 | +1.80(+0.64%) |
May 25, 2021 | 284.35 | 286.12 | 278.16 | 278.95 | 73,259 | -3.25(-1.15%) |
May 24, 2021 | 278.12 | 287.17 | 278.12 | 282.20 | 65,477 | +4.61(+1.66%) |
May 21, 2021 | 282.99 | 288.48 | 276.74 | 277.59 | 88,050 | -6.05(-2.13%) |
May 20, 2021 | 277.24 | 284.24 | 275.44 | 283.64 | 116,459 | +7.64(+2.77%) |
May 19, 2021 | 266.52 | 276.72 | 266.52 | 276.00 | 95,548 | +5.88(+2.17%) |
May 18, 2021 | 272.03 | 275.74 | 270.13 | 270.13 | 59,115 | -0.04(-0.01%) |
May 17, 2021 | 270.68 | 273.97 | 268.09 | 270.16 | 97,668 | -3.96(-1.45%) |
May 14, 2021 | 262.08 | 277.39 | 262.08 | 274.13 | 115,775 | +14.21(+5.47%) |
May 13, 2021 | 262.12 | 270.57 | 258.18 | 259.92 | 121,611 | -2.20(-0.84%) |
May 12, 2021 | 266.58 | 271.01 | 260.54 | 262.12 | 141,522 | -9.93(-3.65%) |
May 11, 2021 | 260.55 | 273.22 | 258.61 | 272.05 | 94,244 | +6.02(+2.26%) |
May 10, 2021 | 269.42 | 277.32 | 265.62 | 266.03 | 98,171 | -4.54(-1.68%) |
May 07, 2021 | 260.28 | 277.90 | 260.28 | 270.56 | 129,468 | +13.54(+5.27%) |
May 06, 2021 | 258.21 | 258.75 | 252.33 | 257.03 | 124,594 | -3.50(-1.34%) |
May 05, 2021 | 265.61 | 270.42 | 259.00 | 260.53 | 70,853 | -7.47(-2.79%) |
May 04, 2021 | 272.62 | 272.62 | 264.40 | 268.00 | 82,901 | -7.69(-2.79%) |
May 03, 2021 | 276.10 | 281.35 | 272.85 | 275.69 | 66,124 | +0.36(+0.13%) |
Apr 30, 2021 | 273.37 | 277.96 | 272.94 | 275.33 | 92,335 | -0.39(-0.14%) |
Apr 29, 2021 | 274.23 | 278.87 | 270.75 | 275.72 | 84,486 | +1.25(+0.45%) |
Apr 28, 2021 | 279.12 | 279.29 | 274.37 | 274.47 | 96,733 | -4.81(-1.72%) |
Apr 27, 2021 | 280.55 | 282.51 | 276.95 | 279.28 | 55,142 | -1.71(-0.61%) |
Apr 26, 2021 | 279.69 | 283.80 | 277.16 | 280.99 | 93,420 | +2.24(+0.80%) |
Apr 23, 2021 | 274.23 | 279.15 | 270.72 | 278.75 | 73,267 | +8.75(+3.24%) |
Apr 22, 2021 | 268.43 | 273.43 | 265.29 | 270.00 | 75,160 | -0.02(-0.01%) |
Apr 21, 2021 | 266.33 | 274.03 | 265.57 | 270.01 | 60,345 | +3.40(+1.27%) |
Apr 20, 2021 | 271.52 | 271.54 | 264.89 | 266.62 | 80,095 | -4.19(-1.55%) |
Apr 19, 2021 | 277.30 | 280.17 | 268.26 | 270.81 | 139,438 | -6.50(-2.34%) |
Apr 16, 2021 | 267.95 | 278.02 | 267.08 | 277.30 | 108,813 | +7.76(+2.88%) |
Apr 15, 2021 | 267.57 | 271.48 | 266.13 | 269.54 | 66,674 | +3.78(+1.42%) |
Apr 14, 2021 | 273.32 | 275.24 | 264.06 | 265.76 | 86,642 | -6.97(-2.55%) |
Apr 13, 2021 | 266.08 | 274.47 | 266.08 | 272.73 | 118,249 | +7.19(+2.71%) |
Apr 12, 2021 | 272.78 | 272.78 | 263.32 | 265.54 | 122,322 | -6.37(-2.34%) |
Apr 09, 2021 | 275.16 | 277.91 | 268.53 | 271.90 | 103,217 | -6.00(-2.16%) |
Apr 08, 2021 | 270.18 | 279.81 | 266.40 | 277.91 | 212,755 | +9.75(+3.63%) |
Apr 07, 2021 | 273.66 | 279.90 | 265.61 | 268.16 | 147,257 | -10.77(-3.86%) |
Apr 06, 2021 | 280.80 | 280.80 | 273.22 | 278.93 | 156,434 | -1.66(-0.59%) |
Apr 05, 2021 | 279.06 | 284.01 | 271.22 | 280.59 | 222,306 | +1.57(+0.56%) |