Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 282.40 | 283.36 | 280.31 | 281.26 | 1,672,094 | -1.56(-0.55%) |
Jun 29, 2021 | 281.26 | 283.99 | 281.08 | 282.82 | 2,160,089 | +2.41(+0.86%) |
Jun 28, 2021 | 280.93 | 282.29 | 279.08 | 280.41 | 1,742,386 | -0.73(-0.26%) |
Jun 25, 2021 | 278.91 | 281.67 | 277.09 | 281.14 | 4,437,623 | +2.96(+1.06%) |
Jun 24, 2021 | 283.59 | 283.59 | 276.26 | 278.18 | 3,148,536 | +5.59(+2.05%) |
Jun 23, 2021 | 274.54 | 275.16 | 272.48 | 272.59 | 2,265,219 | +0.04(+0.01%) |
Jun 22, 2021 | 272.64 | 273.46 | 270.69 | 272.55 | 2,116,926 | +0.10(+0.04%) |
Jun 21, 2021 | 270.93 | 274.30 | 269.07 | 272.45 | 2,053,649 | +4.11(+1.53%) |
Jun 18, 2021 | 269.86 | 270.97 | 267.91 | 268.34 | 3,284,803 | -3.36(-1.24%) |
Jun 17, 2021 | 269.54 | 272.33 | 269.54 | 271.70 | 1,962,132 | +0.79(+0.29%) |
Jun 16, 2021 | 274.29 | 274.29 | 270.04 | 270.91 | 2,463,718 | -2.15(-0.79%) |
Jun 15, 2021 | 273.69 | 274.73 | 272.27 | 273.06 | 1,475,987 | +0.46(+0.17%) |
Jun 14, 2021 | 272.63 | 272.72 | 270.18 | 272.60 | 1,752,883 | +0.41(+0.15%) |
Jun 11, 2021 | 271.92 | 272.46 | 270.91 | 272.19 | 1,543,948 | +1.01(+0.37%) |
Jun 10, 2021 | 270.52 | 271.64 | 269.80 | 271.18 | 2,103,750 | +2.01(+0.75%) |
Jun 09, 2021 | 270.11 | 270.27 | 268.62 | 269.16 | 1,222,600 | +0.63(+0.23%) |
Jun 08, 2021 | 269.06 | 270.47 | 268.02 | 268.53 | 1,384,981 | -0.71(-0.26%) |
Jun 07, 2021 | 270.17 | 271.20 | 268.16 | 269.24 | 1,471,588 | -0.94(-0.35%) |
Jun 04, 2021 | 268.41 | 270.43 | 268.28 | 270.17 | 1,201,364 | +3.38(+1.27%) |
Jun 03, 2021 | 267.15 | 267.90 | 264.65 | 266.80 | 1,614,751 | -2.07(-0.77%) |
Jun 02, 2021 | 268.15 | 270.13 | 268.15 | 268.87 | 2,190,373 | +0.88(+0.33%) |
Jun 01, 2021 | 272.47 | 272.47 | 267.73 | 267.99 | 1,751,234 | -1.22(-0.45%) |
May 28, 2021 | 269.58 | 271.84 | 269.15 | 269.21 | 2,102,157 | +2.01(+0.75%) |
May 27, 2021 | 271.13 | 272.19 | 266.34 | 267.20 | 7,510,542 | -3.72(-1.37%) |
May 26, 2021 | 272.78 | 273.67 | 270.33 | 270.92 | 1,963,265 | -1.95(-0.71%) |
May 25, 2021 | 272.68 | 273.06 | 270.59 | 272.86 | 1,846,011 | +1.09(+0.40%) |
May 24, 2021 | 272.11 | 272.91 | 271.17 | 271.78 | 1,290,527 | +1.40(+0.52%) |
May 21, 2021 | 271.92 | 273.96 | 269.70 | 270.37 | 2,316,541 | -0.54(-0.20%) |
May 20, 2021 | 268.77 | 272.04 | 268.65 | 270.92 | 2,195,425 | +2.84(+1.06%) |
May 19, 2021 | 267.08 | 268.17 | 264.17 | 268.07 | 1,709,294 | -1.95(-0.72%) |
May 18, 2021 | 272.69 | 273.54 | 269.84 | 270.02 | 1,507,593 | -3.81(-1.39%) |
May 17, 2021 | 274.44 | 275.31 | 272.97 | 273.83 | 1,572,116 | -1.15(-0.42%) |
May 14, 2021 | 273.69 | 280.98 | 273.46 | 274.97 | 1,347,441 | +2.75(+1.01%) |
May 13, 2021 | 268.22 | 274.07 | 268.22 | 272.23 | 1,779,934 | +5.66(+2.12%) |
May 12, 2021 | 272.14 | 272.22 | 266.33 | 266.57 | 2,218,401 | -8.17(-2.97%) |
May 11, 2021 | 275.20 | 275.22 | 271.50 | 274.73 | 1,615,845 | -2.54(-0.92%) |
May 10, 2021 | 277.28 | 280.60 | 276.87 | 277.27 | 1,698,650 | -0.88(-0.32%) |
May 07, 2021 | 278.79 | 280.59 | 277.68 | 278.15 | 1,461,293 | +0.35(+0.13%) |
May 06, 2021 | 276.19 | 277.82 | 274.41 | 277.80 | 1,952,817 | +1.56(+0.57%) |
May 05, 2021 | 278.48 | 279.39 | 275.85 | 276.23 | 1,629,078 | -1.98(-0.71%) |
May 04, 2021 | 277.54 | 278.54 | 275.88 | 278.22 | 1,897,834 | -0.54(-0.20%) |
May 03, 2021 | 279.49 | 279.95 | 277.99 | 278.76 | 1,362,901 | +2.10(+0.76%) |
Apr 30, 2021 | 277.43 | 277.57 | 275.13 | 276.66 | 2,063,819 | -2.45(-0.88%) |
Apr 29, 2021 | 278.68 | 279.82 | 277.26 | 279.11 | 1,307,790 | +2.17(+0.78%) |
Apr 28, 2021 | 277.38 | 278.07 | 276.52 | 276.95 | 1,215,721 | +0.02(+0.01%) |
Apr 27, 2021 | 276.76 | 277.54 | 274.85 | 276.93 | 1,332,045 | +0.70(+0.25%) |
Apr 26, 2021 | 278.22 | 278.95 | 275.58 | 276.23 | 1,489,050 | -2.12(-0.76%) |
Apr 23, 2021 | 276.87 | 279.45 | 276.40 | 278.35 | 1,577,604 | +1.51(+0.54%) |
Apr 22, 2021 | 277.63 | 279.82 | 275.88 | 276.84 | 1,530,645 | -0.53(-0.19%) |
Apr 21, 2021 | 276.38 | 277.79 | 274.58 | 277.38 | 1,662,215 | +2.02(+0.73%) |
Apr 20, 2021 | 272.81 | 275.64 | 272.64 | 275.36 | 1,980,718 | +1.97(+0.72%) |
Apr 19, 2021 | 273.92 | 274.05 | 271.83 | 273.39 | 1,506,187 | -0.40(-0.15%) |
Apr 16, 2021 | 272.07 | 274.27 | 271.93 | 273.79 | 2,751,690 | +1.73(+0.63%) |
Apr 15, 2021 | 273.12 | 274.00 | 271.36 | 272.06 | 2,145,967 | +0.68(+0.25%) |
Apr 14, 2021 | 271.33 | 273.64 | 270.09 | 271.39 | 1,995,072 | +0.10(+0.04%) |
Apr 13, 2021 | 272.60 | 273.04 | 270.21 | 271.29 | 2,342,443 | -2.21(-0.81%) |
Apr 12, 2021 | 272.00 | 274.03 | 271.21 | 273.50 | 1,511,377 | -0.16(-0.06%) |
Apr 09, 2021 | 271.08 | 273.76 | 269.75 | 273.66 | 1,879,598 | +3.13(+1.16%) |
Apr 08, 2021 | 270.24 | 271.41 | 269.40 | 270.53 | 1,682,795 | +1.76(+0.65%) |
Apr 07, 2021 | 268.20 | 269.78 | 267.37 | 268.77 | 2,876,791 | +0.89(+0.33%) |
Apr 06, 2021 | 267.69 | 269.23 | 265.99 | 267.88 | 1,878,360 | +0.48(+0.18%) |
Apr 05, 2021 | 265.38 | 268.88 | 265.18 | 267.40 | 2,766,382 | +2.65(+1.00%) |