Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 344.96 | 349.51 | 344.15 | 348.51 | 1,169,320 | +4.54(+1.32%) |
Jun 29, 2021 | 349.92 | 350.40 | 343.81 | 343.97 | 1,328,774 | -6.13(-1.75%) |
Jun 28, 2021 | 351.57 | 352.55 | 348.94 | 350.10 | 844,789 | -1.79(-0.51%) |
Jun 25, 2021 | 347.17 | 353.18 | 347.17 | 351.88 | 1,854,389 | +3.94(+1.13%) |
Jun 24, 2021 | 349.59 | 350.02 | 347.13 | 347.94 | 1,121,371 | +0.37(+0.11%) |
Jun 23, 2021 | 352.07 | 352.07 | 347.51 | 347.57 | 1,111,224 | -4.74(-1.35%) |
Jun 22, 2021 | 351.45 | 353.61 | 349.71 | 352.32 | 689,912 | -0.02(-0.01%) |
Jun 21, 2021 | 351.16 | 355.04 | 350.59 | 352.33 | 1,288,574 | +3.05(+0.87%) |
Jun 18, 2021 | 350.57 | 351.97 | 349.11 | 349.29 | 2,623,334 | -3.42(-0.97%) |
Jun 17, 2021 | 353.97 | 355.12 | 349.63 | 352.70 | 1,353,187 | -0.64(-0.18%) |
Jun 16, 2021 | 359.99 | 360.17 | 352.98 | 353.35 | 1,654,562 | -5.71(-1.59%) |
Jun 15, 2021 | 359.24 | 361.13 | 358.38 | 359.06 | 1,024,720 | +0.63(+0.18%) |
Jun 14, 2021 | 357.04 | 358.74 | 355.45 | 358.42 | 942,840 | +1.28(+0.36%) |
Jun 11, 2021 | 358.12 | 358.46 | 354.79 | 357.14 | 815,544 | +0.00(+0.00%) |
Jun 10, 2021 | 358.45 | 359.00 | 355.64 | 357.14 | 992,023 | +0.85(+0.24%) |
Jun 09, 2021 | 358.57 | 358.57 | 354.75 | 356.30 | 1,135,668 | -1.59(-0.45%) |
Jun 08, 2021 | 360.63 | 361.69 | 356.54 | 357.89 | 1,156,140 | -2.75(-0.76%) |
Jun 07, 2021 | 363.88 | 364.51 | 358.88 | 360.63 | 1,181,174 | -2.39(-0.66%) |
Jun 04, 2021 | 357.40 | 364.33 | 357.04 | 363.02 | 1,993,428 | +6.22(+1.74%) |
Jun 03, 2021 | 353.50 | 356.98 | 352.88 | 356.80 | 1,790,996 | +2.08(+0.59%) |
Jun 02, 2021 | 351.88 | 355.10 | 350.61 | 354.72 | 1,093,313 | +2.92(+0.83%) |
Jun 01, 2021 | 353.93 | 354.11 | 351.07 | 351.80 | 1,044,573 | -0.26(-0.07%) |
May 28, 2021 | 354.36 | 355.56 | 351.43 | 352.06 | 1,016,438 | -2.38(-0.67%) |
May 27, 2021 | 354.45 | 354.96 | 351.60 | 354.44 | 4,348,363 | +2.98(+0.85%) |
May 26, 2021 | 352.78 | 353.23 | 349.70 | 351.46 | 1,092,476 | -1.57(-0.45%) |
May 25, 2021 | 354.91 | 356.37 | 352.42 | 353.03 | 1,069,512 | -1.70(-0.48%) |
May 24, 2021 | 356.37 | 356.60 | 353.14 | 354.74 | 1,017,989 | +0.45(+0.13%) |
May 21, 2021 | 356.19 | 358.83 | 352.77 | 354.29 | 975,439 | -1.01(-0.28%) |
May 20, 2021 | 353.89 | 356.41 | 353.24 | 355.29 | 1,196,458 | +2.54(+0.72%) |
May 19, 2021 | 352.26 | 352.93 | 348.92 | 352.75 | 1,087,462 | -1.54(-0.43%) |
May 18, 2021 | 357.99 | 360.65 | 354.16 | 354.29 | 1,280,883 | -3.57(-1.00%) |
May 17, 2021 | 356.49 | 358.69 | 355.66 | 357.86 | 1,070,124 | +0.31(+0.09%) |
May 14, 2021 | 356.99 | 358.75 | 355.54 | 357.55 | 874,183 | +2.75(+0.78%) |
May 13, 2021 | 348.98 | 357.18 | 348.55 | 354.79 | 1,208,784 | +6.54(+1.88%) |
May 12, 2021 | 354.97 | 357.15 | 348.12 | 348.25 | 1,785,389 | -6.59(-1.86%) |
May 11, 2021 | 358.25 | 358.37 | 351.72 | 354.84 | 1,479,047 | -4.87(-1.35%) |
May 10, 2021 | 358.08 | 363.23 | 358.01 | 359.70 | 1,725,347 | +2.56(+0.72%) |
May 07, 2021 | 354.09 | 359.21 | 353.07 | 357.14 | 1,315,542 | +2.74(+0.77%) |
May 06, 2021 | 354.99 | 356.19 | 353.17 | 354.40 | 1,179,906 | +0.89(+0.25%) |
May 05, 2021 | 353.48 | 354.53 | 349.24 | 353.51 | 1,180,016 | -1.02(-0.29%) |
May 04, 2021 | 354.31 | 356.97 | 351.84 | 354.53 | 1,649,476 | +1.99(+0.56%) |
May 03, 2021 | 347.47 | 353.53 | 346.82 | 352.54 | 1,471,229 | +4.35(+1.25%) |
Apr 30, 2021 | 346.64 | 349.51 | 345.49 | 348.19 | 1,206,401 | +0.19(+0.06%) |
Apr 29, 2021 | 343.11 | 349.49 | 342.96 | 348.00 | 1,514,735 | +6.78(+1.99%) |
Apr 28, 2021 | 341.70 | 342.08 | 339.40 | 341.22 | 1,213,352 | -0.26(-0.07%) |
Apr 27, 2021 | 339.90 | 342.41 | 338.66 | 341.48 | 1,710,279 | +1.13(+0.33%) |
Apr 26, 2021 | 342.45 | 343.39 | 339.19 | 340.34 | 1,658,986 | -4.86(-1.41%) |
Apr 23, 2021 | 346.39 | 346.39 | 341.57 | 345.20 | 1,418,871 | -2.56(-0.74%) |
Apr 22, 2021 | 353.88 | 353.88 | 346.22 | 347.76 | 1,825,544 | -6.54(-1.85%) |
Apr 21, 2021 | 354.56 | 357.64 | 352.21 | 354.31 | 1,484,793 | -0.08(-0.02%) |
Apr 20, 2021 | 355.00 | 358.20 | 351.91 | 354.39 | 1,497,580 | -4.03(-1.12%) |
Apr 19, 2021 | 358.66 | 359.02 | 353.74 | 358.41 | 1,439,825 | -0.07(-0.02%) |
Apr 16, 2021 | 359.41 | 360.80 | 356.65 | 358.49 | 1,638,992 | +1.08(+0.30%) |
Apr 15, 2021 | 355.62 | 358.66 | 354.73 | 357.41 | 1,408,982 | +1.79(+0.50%) |
Apr 14, 2021 | 354.45 | 357.97 | 354.09 | 355.62 | 1,178,744 | +1.43(+0.40%) |
Apr 13, 2021 | 353.68 | 355.18 | 351.65 | 354.19 | 1,228,583 | -0.68(-0.19%) |
Apr 12, 2021 | 354.20 | 355.65 | 351.61 | 354.86 | 1,166,711 | +1.48(+0.42%) |
Apr 09, 2021 | 353.98 | 357.07 | 351.03 | 353.38 | 1,531,008 | +0.19(+0.05%) |
Apr 08, 2021 | 347.32 | 354.47 | 346.14 | 353.19 | 2,036,694 | +5.33(+1.53%) |
Apr 07, 2021 | 346.53 | 348.05 | 344.09 | 347.86 | 1,067,955 | +1.12(+0.32%) |
Apr 06, 2021 | 344.49 | 347.77 | 344.31 | 346.74 | 1,132,229 | +0.20(+0.06%) |
Apr 05, 2021 | 340.42 | 348.05 | 340.42 | 346.54 | 1,627,494 | +7.07(+2.08%) |