Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 296.67 | 296.87 | 290.93 | 291.90 | 977,836 | -5.84(-1.96%) |
Jun 29, 2021 | 292.36 | 298.14 | 290.13 | 297.74 | 1,146,424 | +4.38(+1.49%) |
Jun 28, 2021 | 290.22 | 295.00 | 289.27 | 293.36 | 994,281 | +4.62(+1.60%) |
Jun 25, 2021 | 288.86 | 289.89 | 285.60 | 288.74 | 1,943,454 | +1.78(+0.62%) |
Jun 24, 2021 | 286.71 | 289.10 | 285.88 | 286.96 | 817,291 | +3.29(+1.16%) |
Jun 23, 2021 | 286.61 | 286.65 | 282.68 | 283.67 | 922,920 | -2.40(-0.84%) |
Jun 22, 2021 | 283.46 | 286.41 | 282.79 | 286.07 | 881,096 | +2.85(+1.01%) |
Jun 21, 2021 | 278.47 | 283.50 | 275.87 | 283.22 | 1,189,932 | +5.24(+1.89%) |
Jun 18, 2021 | 275.52 | 281.13 | 275.01 | 277.98 | 1,627,643 | +1.64(+0.59%) |
Jun 17, 2021 | 272.16 | 278.80 | 271.15 | 276.34 | 1,893,973 | +2.63(+0.96%) |
Jun 16, 2021 | 277.00 | 278.31 | 271.26 | 273.71 | 1,207,896 | -3.05(-1.10%) |
Jun 15, 2021 | 281.26 | 281.71 | 275.97 | 276.76 | 1,151,701 | -3.76(-1.34%) |
Jun 14, 2021 | 278.29 | 281.28 | 276.76 | 280.52 | 1,177,052 | +3.01(+1.08%) |
Jun 11, 2021 | 278.50 | 281.36 | 277.13 | 277.51 | 985,847 | +0.01(+0.00%) |
Jun 10, 2021 | 275.31 | 280.11 | 274.34 | 277.50 | 1,444,299 | +2.00(+0.73%) |
Jun 09, 2021 | 280.99 | 280.99 | 275.20 | 275.50 | 1,245,794 | -3.16(-1.13%) |
Jun 08, 2021 | 281.99 | 283.39 | 278.25 | 278.66 | 809,025 | -0.23(-0.08%) |
Jun 07, 2021 | 283.97 | 283.97 | 276.11 | 278.89 | 1,431,392 | -5.89(-2.07%) |
Jun 04, 2021 | 277.97 | 285.33 | 275.86 | 284.78 | 1,138,779 | +10.31(+3.76%) |
Jun 03, 2021 | 276.15 | 278.67 | 271.70 | 274.47 | 1,468,631 | -5.20(-1.86%) |
Jun 02, 2021 | 280.84 | 284.00 | 278.35 | 279.67 | 937,644 | -1.63(-0.58%) |
Jun 01, 2021 | 287.00 | 287.41 | 280.01 | 281.30 | 1,206,067 | -4.56(-1.60%) |
May 28, 2021 | 287.00 | 291.50 | 282.15 | 285.86 | 1,948,492 | -0.81(-0.28%) |
May 27, 2021 | 290.25 | 291.17 | 284.80 | 286.67 | 2,369,330 | -5.84(-2.00%) |
May 26, 2021 | 288.72 | 293.49 | 288.09 | 292.51 | 1,192,440 | +3.04(+1.05%) |
May 25, 2021 | 288.28 | 291.48 | 287.06 | 289.47 | 1,119,895 | +1.99(+0.69%) |
May 24, 2021 | 285.29 | 288.51 | 283.83 | 287.48 | 923,099 | +5.80(+2.06%) |
May 21, 2021 | 283.63 | 285.00 | 279.33 | 281.68 | 996,278 | +0.52(+0.18%) |
May 20, 2021 | 275.21 | 282.97 | 275.21 | 281.16 | 971,218 | +7.19(+2.62%) |
May 19, 2021 | 267.63 | 274.71 | 266.79 | 273.97 | 821,359 | +1.22(+0.45%) |
May 18, 2021 | 276.35 | 276.98 | 272.56 | 272.75 | 811,972 | -2.03(-0.74%) |
May 17, 2021 | 275.00 | 275.61 | 270.35 | 274.78 | 755,061 | -2.85(-1.03%) |
May 14, 2021 | 272.52 | 278.82 | 270.16 | 277.63 | 1,154,548 | +7.91(+2.93%) |
May 13, 2021 | 270.94 | 273.70 | 267.22 | 269.72 | 1,289,742 | +0.18(+0.07%) |
May 12, 2021 | 271.95 | 275.09 | 267.34 | 269.54 | 984,139 | -7.88(-2.84%) |
May 11, 2021 | 269.00 | 280.56 | 265.75 | 277.42 | 933,173 | +1.37(+0.50%) |
May 10, 2021 | 285.89 | 286.00 | 275.88 | 276.05 | 839,208 | -9.71(-3.40%) |
May 07, 2021 | 285.66 | 292.64 | 283.90 | 285.76 | 799,813 | +1.41(+0.50%) |
May 06, 2021 | 280.49 | 284.72 | 277.79 | 284.35 | 1,131,090 | +3.27(+1.16%) |
May 05, 2021 | 280.21 | 282.00 | 277.68 | 281.08 | 839,435 | +1.35(+0.48%) |
May 04, 2021 | 284.23 | 284.23 | 274.50 | 279.73 | 1,051,947 | -7.77(-2.70%) |
May 03, 2021 | 292.99 | 293.50 | 286.07 | 287.50 | 644,723 | -4.41(-1.51%) |
Apr 30, 2021 | 294.55 | 295.47 | 290.50 | 291.91 | 732,100 | -4.37(-1.47%) |
Apr 29, 2021 | 301.50 | 301.50 | 293.79 | 296.28 | 906,891 | -2.95(-0.99%) |
Apr 28, 2021 | 298.07 | 299.56 | 296.18 | 299.23 | 908,348 | +1.36(+0.46%) |
Apr 27, 2021 | 299.41 | 299.97 | 294.25 | 297.87 | 812,670 | -1.47(-0.49%) |
Apr 26, 2021 | 294.67 | 300.76 | 294.40 | 299.34 | 833,410 | +4.07(+1.38%) |
Apr 23, 2021 | 289.47 | 296.57 | 289.12 | 295.27 | 1,073,500 | +7.27(+2.52%) |
Apr 22, 2021 | 287.54 | 292.24 | 285.72 | 288.00 | 1,721,019 | -0.87(-0.30%) |
Apr 21, 2021 | 285.76 | 289.73 | 284.15 | 288.87 | 893,458 | +2.51(+0.88%) |
Apr 20, 2021 | 288.16 | 289.05 | 282.82 | 286.36 | 967,338 | -3.84(-1.32%) |
Apr 19, 2021 | 297.27 | 299.46 | 288.85 | 290.20 | 939,250 | -9.96(-3.32%) |
Apr 16, 2021 | 300.18 | 301.36 | 296.58 | 300.16 | 861,300 | +1.30(+0.43%) |
Apr 15, 2021 | 299.78 | 303.69 | 298.22 | 298.86 | 1,103,481 | +4.51(+1.53%) |
Apr 14, 2021 | 297.24 | 301.41 | 293.79 | 294.35 | 881,144 | -1.00(-0.34%) |
Apr 13, 2021 | 295.34 | 298.66 | 293.12 | 295.35 | 1,007,844 | +0.85(+0.29%) |
Apr 12, 2021 | 294.00 | 296.25 | 293.00 | 294.50 | 1,378,606 | -3.07(-1.03%) |
Apr 09, 2021 | 292.56 | 297.90 | 290.38 | 297.57 | 1,032,700 | +4.14(+1.41%) |
Apr 08, 2021 | 290.00 | 297.76 | 288.64 | 293.43 | 1,220,409 | +7.31(+2.55%) |
Apr 07, 2021 | 286.83 | 287.59 | 283.24 | 286.12 | 718,673 | +0.62(+0.22%) |
Apr 06, 2021 | 286.86 | 288.63 | 284.65 | 285.50 | 898,549 | -2.82(-0.98%) |
Apr 05, 2021 | 285.74 | 289.42 | 284.29 | 288.32 | 950,897 | +4.42(+1.56%) |