Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 329.12 | 337.20 | 328.46 | 336.38 | 510,590 | +6.69(+2.03%) |
Jun 29, 2021 | 331.34 | 332.48 | 327.82 | 329.69 | 233,954 | +1.42(+0.43%) |
Jun 28, 2021 | 336.21 | 336.21 | 326.73 | 328.27 | 283,155 | -6.25(-1.87%) |
Jun 25, 2021 | 324.68 | 337.26 | 324.68 | 334.52 | 4,184,943 | +11.70(+3.62%) |
Jun 24, 2021 | 320.18 | 325.76 | 316.57 | 322.83 | 411,476 | +5.12(+1.61%) |
Jun 23, 2021 | 319.92 | 319.92 | 310.43 | 317.71 | 334,567 | -0.66(-0.21%) |
Jun 22, 2021 | 313.40 | 319.39 | 311.38 | 318.37 | 283,152 | +2.88(+0.91%) |
Jun 21, 2021 | 309.73 | 320.18 | 309.56 | 315.50 | 347,591 | +8.98(+2.93%) |
Jun 18, 2021 | 308.69 | 315.04 | 306.20 | 306.52 | 659,391 | -10.83(-3.41%) |
Jun 17, 2021 | 328.39 | 329.75 | 315.48 | 317.35 | 487,553 | -10.57(-3.22%) |
Jun 16, 2021 | 330.97 | 331.95 | 321.89 | 327.92 | 422,424 | -3.87(-1.17%) |
Jun 15, 2021 | 326.89 | 332.46 | 324.40 | 331.78 | 529,892 | +7.85(+2.42%) |
Jun 14, 2021 | 326.28 | 329.06 | 321.69 | 323.93 | 359,575 | -3.00(-0.92%) |
Jun 11, 2021 | 322.04 | 330.37 | 321.06 | 326.93 | 319,565 | +6.01(+1.87%) |
Jun 10, 2021 | 323.44 | 324.98 | 318.00 | 320.92 | 375,322 | -0.43(-0.13%) |
Jun 09, 2021 | 328.98 | 330.47 | 320.39 | 321.35 | 391,107 | -6.53(-1.99%) |
Jun 08, 2021 | 329.97 | 330.85 | 324.23 | 327.88 | 388,908 | -0.34(-0.10%) |
Jun 07, 2021 | 330.38 | 331.35 | 324.13 | 328.22 | 373,138 | -2.16(-0.65%) |
Jun 04, 2021 | 332.81 | 331.23 | 326.05 | 330.38 | 492,586 | -0.84(-0.25%) |
Jun 03, 2021 | 340.70 | 340.70 | 331.01 | 331.23 | 423,054 | -9.91(-2.90%) |
Jun 02, 2021 | 351.98 | 351.98 | 338.69 | 341.13 | 554,892 | -8.12(-2.32%) |
Jun 01, 2021 | 348.93 | 352.59 | 342.60 | 349.25 | 458,488 | +4.70(+1.36%) |
May 28, 2021 | 352.52 | 353.49 | 343.39 | 344.55 | 376,102 | -5.99(-1.71%) |
May 27, 2021 | 351.09 | 357.19 | 349.90 | 350.54 | 396,303 | +0.58(+0.17%) |
May 26, 2021 | 346.06 | 354.28 | 346.01 | 349.96 | 418,029 | +8.77(+2.57%) |
May 25, 2021 | 342.60 | 348.75 | 339.62 | 341.19 | 446,192 | +0.95(+0.28%) |
May 24, 2021 | 354.35 | 354.35 | 338.16 | 340.24 | 1,115,502 | -10.42(-2.97%) |
May 21, 2021 | 338.01 | 354.53 | 334.02 | 350.66 | 1,873,482 | +19.08(+5.75%) |
May 20, 2021 | 325.47 | 335.78 | 324.49 | 331.58 | 2,448,760 | +8.78(+2.72%) |
May 19, 2021 | 325.96 | 332.81 | 319.41 | 322.80 | 846,435 | -25.92(-7.43%) |
May 18, 2021 | 357.98 | 360.92 | 348.20 | 348.72 | 261,696 | -9.63(-2.69%) |
May 17, 2021 | 358.86 | 362.60 | 354.39 | 358.35 | 150,394 | -3.22(-0.89%) |
May 14, 2021 | 356.87 | 362.73 | 352.76 | 361.57 | 229,170 | +8.96(+2.54%) |
May 13, 2021 | 347.31 | 356.92 | 344.57 | 352.61 | 276,764 | +9.31(+2.71%) |
May 12, 2021 | 353.69 | 356.10 | 342.63 | 343.31 | 284,422 | -14.69(-4.10%) |
May 11, 2021 | 352.40 | 361.62 | 350.05 | 358.00 | 358,890 | -3.28(-0.91%) |
May 10, 2021 | 369.64 | 372.52 | 360.90 | 361.28 | 211,635 | -10.62(-2.86%) |
May 07, 2021 | 371.92 | 375.40 | 365.73 | 371.90 | 239,619 | -0.38(-0.10%) |
May 06, 2021 | 372.86 | 375.64 | 362.39 | 372.28 | 226,846 | -0.52(-0.14%) |
May 05, 2021 | 383.40 | 385.76 | 370.15 | 372.80 | 283,075 | -8.64(-2.27%) |
May 04, 2021 | 379.82 | 381.58 | 373.25 | 381.44 | 185,875 | -0.18(-0.05%) |
May 03, 2021 | 379.88 | 386.92 | 378.68 | 381.62 | 194,183 | +5.71(+1.52%) |
Apr 30, 2021 | 376.75 | 381.15 | 371.17 | 375.91 | 275,574 | -2.90(-0.77%) |
Apr 29, 2021 | 390.01 | 390.01 | 367.56 | 378.81 | 299,182 | -8.05(-2.08%) |
Apr 28, 2021 | 388.21 | 394.23 | 383.38 | 386.86 | 278,710 | -1.80(-0.46%) |
Apr 27, 2021 | 383.36 | 397.47 | 381.72 | 388.66 | 361,226 | +10.00(+2.64%) |
Apr 26, 2021 | 384.32 | 385.10 | 374.80 | 378.66 | 338,298 | -3.43(-0.90%) |
Apr 23, 2021 | 376.70 | 383.51 | 371.87 | 382.09 | 205,018 | +8.31(+2.22%) |
Apr 22, 2021 | 382.60 | 389.89 | 371.26 | 373.78 | 314,373 | -1.91(-0.51%) |
Apr 21, 2021 | 364.80 | 376.50 | 355.00 | 375.68 | 530,064 | +9.15(+2.50%) |
Apr 20, 2021 | 376.81 | 379.25 | 358.86 | 366.53 | 344,399 | -12.25(-3.24%) |
Apr 19, 2021 | 378.97 | 380.83 | 368.73 | 378.78 | 336,594 | -0.69(-0.18%) |
Apr 16, 2021 | 388.25 | 388.52 | 375.26 | 379.48 | 276,392 | -5.31(-1.38%) |
Apr 15, 2021 | 387.93 | 387.93 | 376.21 | 384.79 | 251,084 | +1.22(+0.32%) |
Apr 14, 2021 | 380.75 | 388.89 | 376.17 | 383.56 | 235,904 | +4.19(+1.11%) |
Apr 13, 2021 | 393.93 | 396.86 | 377.31 | 379.37 | 269,342 | -14.58(-3.70%) |
Apr 12, 2021 | 386.59 | 394.64 | 383.99 | 393.95 | 227,460 | +3.34(+0.85%) |
Apr 09, 2021 | 384.88 | 394.11 | 384.88 | 390.62 | 220,561 | +5.48(+1.42%) |
Apr 08, 2021 | 382.95 | 387.56 | 375.05 | 385.14 | 209,186 | +5.87(+1.55%) |
Apr 07, 2021 | 372.98 | 382.11 | 368.64 | 379.27 | 261,380 | +5.03(+1.34%) |
Apr 06, 2021 | 386.56 | 391.05 | 371.30 | 374.25 | 336,755 | -8.71(-2.28%) |
Apr 05, 2021 | 394.93 | 397.05 | 382.55 | 382.96 | 322,391 | -6.81(-1.75%) |