Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 299.88 | 302.83 | 297.08 | 300.35 | 211,193 | -1.29(-0.43%) |
Jun 29, 2021 | 299.11 | 301.90 | 294.16 | 301.64 | 64,672 | +3.50(+1.17%) |
Jun 28, 2021 | 304.69 | 304.69 | 295.85 | 298.14 | 76,352 | -3.36(-1.11%) |
Jun 25, 2021 | 290.79 | 303.02 | 290.79 | 301.50 | 194,622 | +10.51(+3.61%) |
Jun 24, 2021 | 294.09 | 294.41 | 286.70 | 290.98 | 106,491 | -2.39(-0.81%) |
Jun 23, 2021 | 297.94 | 299.35 | 292.31 | 293.37 | 47,951 | -2.43(-0.82%) |
Jun 22, 2021 | 293.47 | 297.53 | 290.26 | 295.80 | 56,659 | +2.77(+0.95%) |
Jun 21, 2021 | 283.95 | 295.98 | 282.83 | 293.03 | 84,085 | +8.06(+2.83%) |
Jun 18, 2021 | 295.09 | 296.39 | 282.22 | 284.97 | 176,899 | -10.01(-3.40%) |
Jun 17, 2021 | 292.41 | 298.84 | 290.96 | 294.98 | 73,639 | +0.25(+0.08%) |
Jun 16, 2021 | 303.96 | 304.25 | 290.22 | 294.73 | 129,521 | -9.09(-2.99%) |
Jun 15, 2021 | 307.85 | 307.85 | 300.84 | 303.82 | 46,081 | -4.03(-1.31%) |
Jun 14, 2021 | 307.00 | 307.87 | 304.44 | 307.86 | 50,524 | -0.65(-0.21%) |
Jun 11, 2021 | 308.04 | 312.49 | 305.96 | 308.51 | 62,493 | -1.39(-0.45%) |
Jun 10, 2021 | 305.83 | 310.44 | 302.79 | 309.91 | 65,745 | +6.00(+1.98%) |
Jun 09, 2021 | 307.82 | 307.82 | 301.65 | 303.90 | 62,871 | -3.84(-1.25%) |
Jun 08, 2021 | 302.34 | 309.91 | 301.71 | 307.74 | 67,750 | +5.91(+1.96%) |
Jun 07, 2021 | 308.23 | 310.17 | 299.84 | 301.83 | 74,575 | -7.23(-2.34%) |
Jun 04, 2021 | 297.17 | 309.31 | 296.80 | 309.06 | 104,894 | +12.62(+4.26%) |
Jun 03, 2021 | 287.64 | 296.68 | 286.70 | 296.44 | 92,724 | +6.04(+2.08%) |
Jun 02, 2021 | 279.19 | 291.51 | 279.00 | 290.39 | 112,785 | +11.47(+4.11%) |
Jun 01, 2021 | 291.39 | 291.39 | 274.33 | 278.93 | 90,383 | -11.16(-3.85%) |
May 28, 2021 | 287.22 | 292.28 | 285.25 | 290.09 | 71,341 | +2.06(+0.71%) |
May 27, 2021 | 281.79 | 291.58 | 279.67 | 288.03 | 112,483 | +8.53(+3.05%) |
May 26, 2021 | 280.25 | 285.29 | 277.65 | 279.49 | 75,427 | +1.79(+0.64%) |
May 25, 2021 | 283.08 | 284.84 | 276.92 | 277.70 | 73,587 | -3.23(-1.15%) |
May 24, 2021 | 276.88 | 285.89 | 276.88 | 280.94 | 65,770 | +4.59(+1.66%) |
May 21, 2021 | 281.73 | 287.19 | 275.50 | 276.35 | 88,444 | -6.02(-2.13%) |
May 20, 2021 | 276.00 | 282.97 | 274.21 | 282.37 | 116,980 | +7.60(+2.77%) |
May 19, 2021 | 265.33 | 275.48 | 265.33 | 274.77 | 95,976 | +5.85(+2.18%) |
May 18, 2021 | 270.82 | 274.51 | 268.92 | 268.92 | 59,380 | -0.04(-0.01%) |
May 17, 2021 | 269.47 | 272.75 | 266.89 | 268.96 | 98,105 | -3.94(-1.45%) |
May 14, 2021 | 260.91 | 276.16 | 260.91 | 272.90 | 116,293 | +14.14(+5.47%) |
May 13, 2021 | 260.95 | 269.37 | 257.03 | 258.76 | 122,156 | -2.19(-0.84%) |
May 12, 2021 | 265.39 | 269.80 | 259.38 | 260.95 | 142,156 | -9.88(-3.65%) |
May 11, 2021 | 259.39 | 272.00 | 257.45 | 270.84 | 94,666 | +6.00(+2.26%) |
May 10, 2021 | 268.21 | 276.08 | 264.44 | 264.84 | 98,611 | -4.52(-1.68%) |
May 07, 2021 | 259.12 | 276.66 | 259.12 | 269.36 | 130,047 | +13.48(+5.27%) |
May 06, 2021 | 257.06 | 257.60 | 251.20 | 255.88 | 125,152 | -3.49(-1.34%) |
May 05, 2021 | 264.43 | 269.21 | 257.84 | 259.37 | 71,171 | -7.44(-2.79%) |
May 04, 2021 | 271.40 | 271.40 | 263.22 | 266.80 | 83,272 | -7.66(-2.79%) |
May 03, 2021 | 274.87 | 280.10 | 271.63 | 274.46 | 66,420 | +0.36(+0.13%) |
Apr 30, 2021 | 272.15 | 276.72 | 271.72 | 274.10 | 92,749 | -0.38(-0.14%) |
Apr 29, 2021 | 273.01 | 277.63 | 269.54 | 274.49 | 84,865 | +1.24(+0.45%) |
Apr 28, 2021 | 277.88 | 278.04 | 273.14 | 273.25 | 97,167 | -4.78(-1.72%) |
Apr 27, 2021 | 279.30 | 281.25 | 275.72 | 278.03 | 55,389 | -1.70(-0.61%) |
Apr 26, 2021 | 278.44 | 282.54 | 275.92 | 279.73 | 93,839 | +2.23(+0.80%) |
Apr 23, 2021 | 273.01 | 277.90 | 269.51 | 277.50 | 73,595 | +8.71(+3.24%) |
Apr 22, 2021 | 267.24 | 272.21 | 264.10 | 268.79 | 75,497 | -0.02(-0.01%) |
Apr 21, 2021 | 265.14 | 272.81 | 264.39 | 268.81 | 60,616 | +3.38(+1.27%) |
Apr 20, 2021 | 270.31 | 270.33 | 263.71 | 265.43 | 80,454 | -4.17(-1.55%) |
Apr 19, 2021 | 276.06 | 278.92 | 267.06 | 269.60 | 140,063 | -6.46(-2.34%) |
Apr 16, 2021 | 266.75 | 276.78 | 265.89 | 276.06 | 109,300 | +7.72(+2.88%) |
Apr 15, 2021 | 266.38 | 270.27 | 264.95 | 268.34 | 66,973 | +3.76(+1.42%) |
Apr 14, 2021 | 272.11 | 274.01 | 262.88 | 264.57 | 87,030 | -6.94(-2.55%) |
Apr 13, 2021 | 264.89 | 273.25 | 264.89 | 271.51 | 118,779 | +7.16(+2.71%) |
Apr 12, 2021 | 271.57 | 271.57 | 262.15 | 264.35 | 122,870 | -6.34(-2.34%) |
Apr 09, 2021 | 273.93 | 276.67 | 267.33 | 270.69 | 103,679 | -5.98(-2.16%) |
Apr 08, 2021 | 268.97 | 278.56 | 265.22 | 276.67 | 213,708 | +9.70(+3.63%) |
Apr 07, 2021 | 272.44 | 278.66 | 264.43 | 266.97 | 147,917 | -10.72(-3.86%) |
Apr 06, 2021 | 279.55 | 279.55 | 272.00 | 277.69 | 157,134 | -1.65(-0.59%) |
Apr 05, 2021 | 277.82 | 282.74 | 270.01 | 279.34 | 223,302 | +1.57(+0.56%) |