Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 306.68 | 308.33 | 304.01 | 306.55 | 1,619,391 | -0.36(-0.12%) |
Jun 29, 2021 | 305.00 | 308.68 | 303.66 | 306.91 | 1,241,283 | +2.77(+0.91%) |
Jun 28, 2021 | 303.26 | 304.85 | 301.50 | 304.14 | 1,245,477 | +1.35(+0.45%) |
Jun 25, 2021 | 301.67 | 304.06 | 301.22 | 302.78 | 1,303,404 | +1.26(+0.42%) |
Jun 24, 2021 | 304.43 | 304.57 | 300.12 | 301.52 | 1,023,033 | -0.28(-0.09%) |
Jun 23, 2021 | 300.00 | 303.79 | 299.73 | 301.81 | 1,292,415 | +1.15(+0.38%) |
Jun 22, 2021 | 298.42 | 301.00 | 295.69 | 300.65 | 1,349,598 | +2.65(+0.89%) |
Jun 21, 2021 | 294.95 | 300.32 | 291.86 | 298.00 | 1,424,001 | +5.05(+1.72%) |
Jun 18, 2021 | 293.84 | 295.33 | 291.87 | 292.95 | 2,403,579 | -2.05(-0.69%) |
Jun 17, 2021 | 289.75 | 297.09 | 288.79 | 295.00 | 1,567,320 | +4.53(+1.56%) |
Jun 16, 2021 | 291.45 | 293.87 | 288.33 | 290.47 | 1,344,558 | -0.31(-0.11%) |
Jun 15, 2021 | 291.67 | 291.78 | 289.89 | 290.79 | 1,311,066 | -0.14(-0.05%) |
Jun 14, 2021 | 287.43 | 291.14 | 286.55 | 290.93 | 1,264,119 | +2.84(+0.99%) |
Jun 11, 2021 | 286.67 | 288.10 | 285.12 | 288.09 | 1,335,516 | +1.71(+0.60%) |
Jun 10, 2021 | 281.02 | 286.54 | 280.38 | 286.38 | 1,189,260 | +6.30(+2.25%) |
Jun 09, 2021 | 278.76 | 281.32 | 278.25 | 280.08 | 1,085,088 | +2.19(+0.79%) |
Jun 08, 2021 | 278.45 | 280.38 | 275.40 | 277.89 | 1,242,822 | +0.85(+0.31%) |
Jun 07, 2021 | 278.39 | 281.06 | 276.27 | 277.04 | 1,088,871 | -0.11(-0.04%) |
Jun 04, 2021 | 273.85 | 278.37 | 273.71 | 277.15 | 1,374,498 | +4.93(+1.81%) |
Jun 03, 2021 | 270.96 | 274.95 | 270.37 | 272.22 | 1,261,452 | -1.63(-0.60%) |
Jun 02, 2021 | 278.74 | 279.30 | 272.98 | 273.85 | 1,195,947 | -4.83(-1.73%) |
Jun 01, 2021 | 284.26 | 284.26 | 276.25 | 278.68 | 1,493,682 | -2.05(-0.73%) |
May 28, 2021 | 279.66 | 284.77 | 279.66 | 280.73 | 1,575,882 | +2.61(+0.94%) |
May 27, 2021 | 279.57 | 282.18 | 276.40 | 278.12 | 3,920,355 | -1.67(-0.60%) |
May 26, 2021 | 282.37 | 283.23 | 278.40 | 279.79 | 1,485,423 | -2.21(-0.78%) |
May 25, 2021 | 280.10 | 282.25 | 279.46 | 282.00 | 2,119,758 | +3.70(+1.33%) |
May 24, 2021 | 277.68 | 280.12 | 277.42 | 278.31 | 2,175,996 | +3.31(+1.20%) |
May 21, 2021 | 280.00 | 281.00 | 274.69 | 275.00 | 1,521,090 | -2.56(-0.92%) |
May 20, 2021 | 273.89 | 278.97 | 273.25 | 277.55 | 3,235,980 | +5.23(+1.92%) |
May 19, 2021 | 266.88 | 272.34 | 265.90 | 272.32 | 1,473,786 | +0.78(+0.29%) |
May 18, 2021 | 273.89 | 274.67 | 271.19 | 271.54 | 1,588,149 | -0.80(-0.29%) |
May 17, 2021 | 276.26 | 276.26 | 270.53 | 272.34 | 2,046,165 | -5.46(-1.96%) |
May 14, 2021 | 274.32 | 279.81 | 273.84 | 277.79 | 1,086,849 | +4.26(+1.56%) |
May 13, 2021 | 271.07 | 275.69 | 271.07 | 273.53 | 1,186,470 | +2.93(+1.08%) |
May 12, 2021 | 274.68 | 275.16 | 268.09 | 270.60 | 1,708,359 | -8.32(-2.98%) |
May 11, 2021 | 273.80 | 280.27 | 273.66 | 278.92 | 1,454,001 | +0.65(+0.24%) |
May 10, 2021 | 286.34 | 287.33 | 277.69 | 278.26 | 1,509,681 | -7.43(-2.60%) |
May 07, 2021 | 281.77 | 287.76 | 281.77 | 285.70 | 1,471,830 | +4.88(+1.74%) |
May 06, 2021 | 278.09 | 280.90 | 275.22 | 280.82 | 1,263,786 | +1.35(+0.48%) |
May 05, 2021 | 284.71 | 286.99 | 278.84 | 279.47 | 1,468,368 | -3.53(-1.25%) |
May 04, 2021 | 287.24 | 287.36 | 278.03 | 283.00 | 1,970,895 | -6.19(-2.14%) |
May 03, 2021 | 291.16 | 291.66 | 286.71 | 289.18 | 1,133,676 | +0.85(+0.29%) |
Apr 30, 2021 | 285.66 | 288.64 | 285.09 | 288.33 | 1,432,800 | +0.59(+0.21%) |
Apr 29, 2021 | 291.23 | 291.23 | 285.94 | 287.74 | 1,154,502 | -1.86(-0.64%) |
Apr 28, 2021 | 287.52 | 291.94 | 286.99 | 289.60 | 1,712,094 | +2.47(+0.86%) |
Apr 27, 2021 | 289.00 | 289.00 | 286.17 | 287.13 | 1,531,080 | -1.52(-0.53%) |
Apr 26, 2021 | 288.81 | 290.69 | 286.72 | 288.65 | 1,753,533 | -3.20(-1.10%) |
Apr 23, 2021 | 283.73 | 294.31 | 280.91 | 291.84 | 2,500,500 | +5.29(+1.85%) |
Apr 22, 2021 | 294.96 | 295.96 | 286.19 | 286.55 | 3,643,074 | -10.57(-3.56%) |
Apr 21, 2021 | 280.31 | 297.93 | 273.33 | 297.13 | 6,292,500 | +26.76(+9.90%) |
Apr 20, 2021 | 268.89 | 274.84 | 268.88 | 270.37 | 2,078,130 | -0.03(-0.01%) |
Apr 19, 2021 | 269.59 | 271.89 | 267.51 | 270.40 | 1,557,900 | -0.46(-0.17%) |
Apr 16, 2021 | 269.22 | 271.13 | 267.28 | 270.86 | 1,618,200 | +2.62(+0.98%) |
Apr 15, 2021 | 264.22 | 269.33 | 263.10 | 268.24 | 1,236,975 | +6.30(+2.40%) |
Apr 14, 2021 | 264.00 | 266.75 | 261.60 | 261.94 | 1,113,033 | -2.88(-1.09%) |
Apr 13, 2021 | 259.65 | 265.61 | 259.65 | 264.82 | 1,286,343 | +5.07(+1.95%) |
Apr 12, 2021 | 259.38 | 261.89 | 259.11 | 259.75 | 1,008,585 | -1.74(-0.67%) |
Apr 09, 2021 | 257.86 | 262.11 | 256.16 | 261.49 | 1,065,900 | +4.71(+1.83%) |
Apr 08, 2021 | 255.32 | 258.03 | 255.32 | 256.78 | 905,985 | +3.11(+1.23%) |
Apr 07, 2021 | 255.80 | 257.01 | 253.19 | 253.67 | 1,101,093 | -1.94(-0.76%) |
Apr 06, 2021 | 255.71 | 258.76 | 253.60 | 255.62 | 1,155,801 | +0.31(+0.12%) |
Apr 05, 2021 | 250.07 | 256.88 | 250.07 | 255.31 | 1,697,742 | +6.11(+2.45%) |