Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 283.49 | 284.45 | 281.38 | 282.34 | 1,665,703 | -1.57(-0.55%) |
Jun 29, 2021 | 282.34 | 285.08 | 282.16 | 283.91 | 2,151,832 | +2.42(+0.86%) |
Jun 28, 2021 | 282.00 | 283.37 | 280.15 | 281.49 | 1,735,726 | -0.73(-0.26%) |
Jun 25, 2021 | 279.98 | 282.75 | 278.15 | 282.21 | 4,420,661 | +2.97(+1.06%) |
Jun 24, 2021 | 284.68 | 284.68 | 277.32 | 279.25 | 3,136,501 | +5.61(+2.05%) |
Jun 23, 2021 | 275.60 | 276.22 | 273.53 | 273.63 | 2,256,560 | +0.04(+0.01%) |
Jun 22, 2021 | 273.69 | 274.51 | 271.73 | 273.60 | 2,108,834 | +0.10(+0.03%) |
Jun 21, 2021 | 271.97 | 275.35 | 270.10 | 273.50 | 2,045,799 | +4.13(+1.53%) |
Jun 18, 2021 | 270.89 | 272.00 | 268.94 | 269.37 | 3,272,247 | -3.37(-1.24%) |
Jun 17, 2021 | 270.57 | 273.38 | 270.57 | 272.74 | 1,954,632 | +0.80(+0.29%) |
Jun 16, 2021 | 275.34 | 275.34 | 271.08 | 271.95 | 2,454,301 | -2.16(-0.79%) |
Jun 15, 2021 | 274.74 | 275.79 | 273.32 | 274.10 | 1,470,345 | +0.46(+0.17%) |
Jun 14, 2021 | 273.67 | 273.77 | 271.22 | 273.64 | 1,746,183 | +0.41(+0.15%) |
Jun 11, 2021 | 272.96 | 273.51 | 271.95 | 273.23 | 1,538,046 | +1.01(+0.37%) |
Jun 10, 2021 | 271.56 | 272.69 | 270.84 | 272.22 | 2,095,709 | +2.02(+0.75%) |
Jun 09, 2021 | 271.14 | 271.31 | 269.65 | 270.19 | 1,217,927 | +0.63(+0.23%) |
Jun 08, 2021 | 270.09 | 271.51 | 269.05 | 269.56 | 1,379,687 | -0.71(-0.26%) |
Jun 07, 2021 | 271.21 | 272.25 | 269.19 | 270.27 | 1,465,963 | -0.94(-0.35%) |
Jun 04, 2021 | 269.44 | 271.47 | 269.31 | 271.21 | 1,196,772 | +3.39(+1.27%) |
Jun 03, 2021 | 268.17 | 268.93 | 265.67 | 267.82 | 1,608,579 | -2.08(-0.77%) |
Jun 02, 2021 | 269.18 | 271.16 | 269.18 | 269.90 | 2,182,000 | +0.88(+0.33%) |
Jun 01, 2021 | 273.52 | 273.52 | 268.76 | 269.02 | 1,744,540 | -1.23(-0.45%) |
May 28, 2021 | 270.62 | 272.89 | 270.19 | 270.24 | 2,094,122 | +2.02(+0.75%) |
May 27, 2021 | 272.17 | 273.23 | 267.36 | 268.22 | 7,481,834 | -3.74(-1.37%) |
May 26, 2021 | 273.82 | 274.72 | 271.36 | 271.96 | 1,955,761 | -1.95(-0.71%) |
May 25, 2021 | 273.73 | 274.11 | 271.63 | 273.91 | 1,838,955 | +1.09(+0.40%) |
May 24, 2021 | 273.15 | 273.96 | 272.21 | 272.82 | 1,285,594 | +1.41(+0.52%) |
May 21, 2021 | 272.96 | 275.01 | 270.73 | 271.41 | 2,307,687 | -0.55(-0.20%) |
May 20, 2021 | 269.80 | 273.09 | 269.68 | 271.96 | 2,187,033 | +2.86(+1.06%) |
May 19, 2021 | 268.11 | 269.20 | 265.19 | 269.10 | 1,702,761 | -1.95(-0.72%) |
May 18, 2021 | 273.74 | 274.59 | 270.88 | 271.06 | 1,501,831 | -3.82(-1.39%) |
May 17, 2021 | 275.49 | 276.36 | 274.02 | 274.88 | 1,566,107 | -1.15(-0.42%) |
May 14, 2021 | 274.75 | 282.06 | 274.51 | 276.03 | 1,342,291 | +2.76(+1.01%) |
May 13, 2021 | 269.25 | 275.12 | 269.25 | 273.27 | 1,773,131 | +5.68(+2.12%) |
May 12, 2021 | 273.18 | 273.26 | 267.35 | 267.59 | 2,209,922 | -8.20(-2.97%) |
May 11, 2021 | 276.26 | 276.28 | 272.55 | 275.79 | 1,609,669 | -2.55(-0.92%) |
May 10, 2021 | 278.35 | 281.68 | 277.93 | 278.34 | 1,692,157 | -0.88(-0.32%) |
May 07, 2021 | 279.86 | 281.67 | 278.75 | 279.22 | 1,455,708 | +0.35(+0.13%) |
May 06, 2021 | 277.25 | 278.88 | 275.46 | 278.86 | 1,945,353 | +1.57(+0.57%) |
May 05, 2021 | 279.55 | 280.46 | 276.91 | 277.29 | 1,622,851 | -1.99(-0.71%) |
May 04, 2021 | 278.60 | 279.61 | 276.94 | 279.28 | 1,890,580 | -0.55(-0.20%) |
May 03, 2021 | 280.56 | 281.03 | 279.06 | 279.83 | 1,357,692 | +2.11(+0.76%) |
Apr 30, 2021 | 278.49 | 278.63 | 276.18 | 277.72 | 2,055,931 | -2.46(-0.88%) |
Apr 29, 2021 | 279.74 | 280.89 | 278.33 | 280.19 | 1,302,791 | +2.17(+0.78%) |
Apr 28, 2021 | 278.44 | 279.14 | 277.58 | 278.01 | 1,211,074 | +0.02(+0.01%) |
Apr 27, 2021 | 277.82 | 278.60 | 275.90 | 277.99 | 1,326,954 | +0.70(+0.25%) |
Apr 26, 2021 | 279.28 | 280.02 | 276.64 | 277.29 | 1,483,358 | -2.13(-0.76%) |
Apr 23, 2021 | 277.93 | 280.52 | 277.46 | 279.42 | 1,571,574 | +1.51(+0.54%) |
Apr 22, 2021 | 278.70 | 280.89 | 276.94 | 277.90 | 1,524,794 | -0.54(-0.19%) |
Apr 21, 2021 | 277.44 | 278.85 | 275.63 | 278.44 | 1,655,861 | +2.03(+0.73%) |
Apr 20, 2021 | 273.85 | 276.70 | 273.69 | 276.41 | 1,973,147 | +1.97(+0.72%) |
Apr 19, 2021 | 274.97 | 275.10 | 272.88 | 274.44 | 1,500,429 | -0.40(-0.15%) |
Apr 16, 2021 | 273.12 | 275.32 | 272.97 | 274.84 | 2,741,172 | +1.73(+0.63%) |
Apr 15, 2021 | 274.17 | 275.05 | 272.40 | 273.11 | 2,137,764 | +0.68(+0.25%) |
Apr 14, 2021 | 272.37 | 274.69 | 271.12 | 272.43 | 1,987,446 | +0.10(+0.04%) |
Apr 13, 2021 | 273.65 | 274.09 | 271.24 | 272.33 | 2,333,489 | -2.21(-0.81%) |
Apr 12, 2021 | 273.05 | 275.08 | 272.25 | 274.55 | 1,505,600 | -0.16(-0.06%) |
Apr 09, 2021 | 272.12 | 274.81 | 270.78 | 274.71 | 1,872,413 | +3.14(+1.16%) |
Apr 08, 2021 | 271.28 | 272.45 | 270.43 | 271.57 | 1,676,363 | +1.77(+0.65%) |
Apr 07, 2021 | 269.23 | 270.81 | 268.40 | 269.80 | 2,865,795 | +0.90(+0.33%) |
Apr 06, 2021 | 268.71 | 270.26 | 267.01 | 268.90 | 1,871,180 | +0.48(+0.18%) |
Apr 05, 2021 | 266.40 | 269.92 | 266.20 | 268.43 | 2,755,808 | +2.66(+1.00%) |