Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 280.92 | 283.38 | 279.95 | 283.11 | 1,906,794 | +0.42(+0.15%) |
Jun 29, 2021 | 280.89 | 284.22 | 279.80 | 282.69 | 3,786,324 | +3.70(+1.33%) |
Jun 28, 2021 | 278.05 | 279.61 | 274.67 | 278.99 | 3,724,296 | +1.94(+0.70%) |
Jun 25, 2021 | 277.80 | 279.71 | 271.90 | 277.05 | 12,247,047 | -10.43(-3.63%) |
Jun 24, 2021 | 285.60 | 288.33 | 283.02 | 287.48 | 5,273,909 | +5.98(+2.13%) |
Jun 23, 2021 | 283.99 | 284.60 | 280.36 | 281.50 | 2,276,333 | -0.30(-0.11%) |
Jun 22, 2021 | 279.18 | 283.15 | 278.17 | 281.80 | 2,375,522 | +4.29(+1.55%) |
Jun 21, 2021 | 272.59 | 279.28 | 272.43 | 277.51 | 2,028,842 | +7.42(+2.75%) |
Jun 18, 2021 | 268.47 | 274.08 | 266.96 | 270.09 | 2,715,170 | -2.13(-0.78%) |
Jun 17, 2021 | 278.77 | 279.01 | 270.35 | 272.22 | 2,500,809 | -6.73(-2.41%) |
Jun 16, 2021 | 282.54 | 283.41 | 276.86 | 278.95 | 1,779,274 | -4.37(-1.54%) |
Jun 15, 2021 | 279.25 | 283.87 | 278.21 | 283.32 | 1,937,171 | +5.97(+2.15%) |
Jun 14, 2021 | 280.88 | 281.31 | 276.45 | 277.35 | 1,347,237 | -2.93(-1.05%) |
Jun 11, 2021 | 277.61 | 280.36 | 277.61 | 280.29 | 1,720,719 | +3.08(+1.11%) |
Jun 10, 2021 | 277.92 | 279.81 | 275.67 | 277.21 | 1,913,825 | -0.25(-0.09%) |
Jun 09, 2021 | 286.43 | 286.47 | 274.96 | 277.46 | 4,601,715 | -8.97(-3.13%) |
Jun 08, 2021 | 286.64 | 287.28 | 282.68 | 286.43 | 1,582,554 | -0.72(-0.25%) |
Jun 07, 2021 | 286.83 | 287.97 | 283.24 | 287.15 | 2,070,652 | +1.15(+0.40%) |
Jun 04, 2021 | 290.41 | 291.56 | 283.67 | 285.99 | 2,230,205 | -3.97(-1.37%) |
Jun 03, 2021 | 289.09 | 291.35 | 286.05 | 289.96 | 1,390,677 | -0.25(-0.08%) |
Jun 02, 2021 | 296.29 | 296.29 | 287.61 | 290.21 | 2,205,398 | -4.05(-1.38%) |
Jun 01, 2021 | 301.28 | 301.54 | 293.53 | 294.26 | 1,354,032 | -3.75(-1.26%) |
May 28, 2021 | 299.13 | 299.84 | 296.30 | 298.01 | 1,080,604 | -0.74(-0.25%) |
May 27, 2021 | 295.83 | 302.82 | 295.21 | 298.75 | 2,806,789 | +4.58(+1.56%) |
May 26, 2021 | 294.13 | 296.13 | 291.58 | 294.16 | 1,790,363 | +2.04(+0.70%) |
May 25, 2021 | 296.29 | 296.65 | 291.29 | 292.12 | 1,723,596 | -3.08(-1.04%) |
May 24, 2021 | 296.79 | 296.79 | 292.74 | 295.19 | 1,909,912 | +2.12(+0.72%) |
May 21, 2021 | 293.86 | 298.46 | 292.88 | 293.07 | 1,852,446 | +0.52(+0.18%) |
May 20, 2021 | 292.64 | 295.30 | 290.39 | 292.55 | 1,348,882 | +1.06(+0.36%) |
May 19, 2021 | 287.77 | 291.97 | 283.90 | 291.49 | 1,833,397 | +1.78(+0.61%) |
May 18, 2021 | 293.16 | 293.72 | 289.71 | 289.71 | 1,105,163 | -3.04(-1.04%) |
May 17, 2021 | 293.45 | 294.93 | 290.31 | 292.75 | 993,297 | -0.16(-0.05%) |
May 14, 2021 | 288.94 | 293.93 | 288.94 | 292.91 | 1,537,282 | +5.71(+1.99%) |
May 13, 2021 | 281.20 | 289.03 | 280.66 | 287.21 | 1,526,210 | +7.00(+2.50%) |
May 12, 2021 | 286.05 | 288.49 | 279.06 | 280.21 | 2,058,056 | -9.12(-3.15%) |
May 11, 2021 | 287.56 | 291.45 | 284.53 | 289.33 | 2,293,148 | -3.44(-1.17%) |
May 10, 2021 | 297.88 | 300.08 | 292.76 | 292.76 | 1,831,294 | -5.13(-1.72%) |
May 07, 2021 | 291.56 | 298.28 | 291.56 | 297.89 | 1,929,067 | +3.53(+1.20%) |
May 06, 2021 | 289.00 | 295.31 | 287.28 | 294.36 | 2,705,841 | +4.19(+1.45%) |
May 05, 2021 | 289.99 | 293.44 | 286.12 | 290.17 | 2,673,038 | +2.13(+0.74%) |
May 04, 2021 | 286.54 | 288.91 | 283.34 | 288.04 | 2,607,662 | -0.26(-0.09%) |
May 03, 2021 | 279.15 | 289.10 | 278.50 | 288.30 | 4,836,706 | +13.48(+4.91%) |
Apr 30, 2021 | 277.85 | 279.82 | 273.57 | 274.81 | 1,924,627 | -5.44(-1.94%) |
Apr 29, 2021 | 274.52 | 280.49 | 273.79 | 280.26 | 2,610,799 | +8.21(+3.02%) |
Apr 28, 2021 | 271.35 | 273.72 | 270.19 | 272.05 | 1,883,658 | -0.11(-0.04%) |
Apr 27, 2021 | 271.26 | 276.60 | 269.15 | 272.16 | 5,241,127 | +11.12(+4.26%) |
Apr 26, 2021 | 264.40 | 264.93 | 259.56 | 261.04 | 1,844,908 | -1.88(-0.71%) |
Apr 23, 2021 | 263.65 | 264.29 | 262.19 | 262.92 | 1,387,772 | +1.14(+0.43%) |
Apr 22, 2021 | 262.53 | 266.07 | 261.63 | 261.78 | 1,525,619 | -1.63(-0.62%) |
Apr 21, 2021 | 264.16 | 266.07 | 262.30 | 263.41 | 1,965,128 | -1.97(-0.74%) |
Apr 20, 2021 | 267.35 | 268.65 | 262.54 | 265.38 | 1,505,819 | -2.75(-1.03%) |
Apr 19, 2021 | 270.79 | 271.37 | 267.03 | 268.13 | 1,770,380 | -4.11(-1.51%) |
Apr 16, 2021 | 277.27 | 277.36 | 271.80 | 272.24 | 1,492,882 | -3.42(-1.24%) |
Apr 15, 2021 | 273.41 | 276.79 | 271.37 | 275.66 | 1,467,066 | +3.21(+1.18%) |
Apr 14, 2021 | 274.06 | 275.61 | 272.22 | 272.45 | 1,161,499 | -2.92(-1.06%) |
Apr 13, 2021 | 279.00 | 279.03 | 273.68 | 275.36 | 1,809,805 | +0.09(+0.03%) |
Apr 12, 2021 | 270.38 | 277.45 | 269.92 | 275.27 | 1,862,378 | +3.99(+1.47%) |
Apr 09, 2021 | 267.80 | 271.68 | 266.74 | 271.28 | 2,154,285 | +2.03(+0.75%) |
Apr 08, 2021 | 267.80 | 269.26 | 264.82 | 269.26 | 2,403,816 | +5.05(+1.91%) |
Apr 07, 2021 | 266.46 | 267.37 | 261.92 | 264.21 | 1,551,750 | -2.90(-1.08%) |
Apr 06, 2021 | 266.63 | 269.26 | 265.72 | 267.11 | 1,486,433 | +0.57(+0.21%) |
Apr 05, 2021 | 270.74 | 271.31 | 265.60 | 266.54 | 1,824,257 | -1.87(-0.69%) |