Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 344.54 | 346.94 | 342.19 | 345.77 | 503,123 | +2.00(+0.58%) |
Jun 29, 2021 | 343.18 | 347.42 | 342.12 | 343.77 | 375,811 | +0.65(+0.19%) |
Jun 28, 2021 | 350.25 | 351.46 | 340.84 | 343.12 | 672,199 | -5.74(-1.65%) |
Jun 25, 2021 | 353.58 | 356.31 | 346.28 | 348.86 | 863,984 | -2.99(-0.85%) |
Jun 24, 2021 | 343.39 | 351.94 | 343.38 | 351.85 | 793,796 | +10.67(+3.13%) |
Jun 23, 2021 | 334.59 | 342.80 | 332.58 | 341.18 | 711,102 | +5.51(+1.64%) |
Jun 22, 2021 | 335.55 | 338.21 | 333.11 | 335.67 | 431,061 | +0.77(+0.23%) |
Jun 21, 2021 | 326.92 | 334.98 | 326.27 | 334.90 | 537,096 | +7.71(+2.36%) |
Jun 18, 2021 | 326.97 | 330.76 | 325.22 | 327.19 | 932,529 | -1.15(-0.35%) |
Jun 17, 2021 | 333.05 | 334.97 | 324.34 | 328.34 | 848,305 | -3.49(-1.05%) |
Jun 16, 2021 | 332.07 | 332.47 | 325.78 | 331.83 | 647,911 | -0.82(-0.25%) |
Jun 15, 2021 | 335.73 | 337.42 | 330.36 | 332.65 | 392,164 | -4.14(-1.23%) |
Jun 14, 2021 | 337.93 | 338.77 | 331.79 | 336.79 | 405,060 | -1.67(-0.49%) |
Jun 11, 2021 | 333.13 | 338.54 | 332.91 | 338.46 | 497,654 | +6.45(+1.94%) |
Jun 10, 2021 | 333.00 | 335.68 | 329.11 | 332.01 | 506,958 | -0.67(-0.20%) |
Jun 09, 2021 | 341.99 | 343.70 | 332.55 | 332.68 | 524,629 | -8.65(-2.53%) |
Jun 08, 2021 | 332.56 | 342.33 | 332.56 | 341.33 | 715,014 | +8.53(+2.56%) |
Jun 07, 2021 | 328.70 | 332.82 | 327.26 | 332.80 | 636,604 | +6.18(+1.89%) |
Jun 04, 2021 | 334.69 | 335.26 | 323.11 | 326.62 | 925,996 | -6.33(-1.90%) |
Jun 03, 2021 | 334.83 | 335.97 | 328.28 | 332.95 | 862,469 | -3.84(-1.14%) |
Jun 02, 2021 | 344.57 | 344.58 | 333.50 | 336.79 | 751,838 | -6.39(-1.86%) |
Jun 01, 2021 | 346.70 | 348.36 | 337.08 | 343.18 | 1,082,952 | -2.18(-0.63%) |
May 28, 2021 | 343.20 | 351.72 | 340.61 | 345.36 | 2,904,704 | +17.00(+5.18%) |
May 27, 2021 | 329.00 | 329.58 | 320.32 | 328.36 | 1,429,464 | +0.87(+0.27%) |
May 26, 2021 | 322.00 | 328.55 | 321.45 | 327.49 | 779,774 | +6.50(+2.02%) |
May 25, 2021 | 318.80 | 323.44 | 317.27 | 320.99 | 602,709 | +5.17(+1.64%) |
May 24, 2021 | 318.44 | 319.75 | 312.35 | 315.82 | 828,164 | -0.26(-0.08%) |
May 21, 2021 | 322.80 | 324.90 | 315.50 | 316.08 | 759,870 | -2.54(-0.80%) |
May 20, 2021 | 319.24 | 321.00 | 314.21 | 318.62 | 777,666 | -0.71(-0.22%) |
May 19, 2021 | 322.58 | 324.36 | 315.74 | 319.33 | 601,883 | -7.55(-2.31%) |
May 18, 2021 | 330.35 | 333.16 | 326.63 | 326.88 | 587,910 | -2.93(-0.89%) |
May 17, 2021 | 327.99 | 330.89 | 324.11 | 329.81 | 767,365 | +5.53(+1.71%) |
May 14, 2021 | 312.24 | 324.99 | 312.24 | 324.28 | 821,276 | +12.62(+4.05%) |
May 13, 2021 | 304.40 | 313.91 | 304.40 | 311.66 | 740,435 | +9.40(+3.11%) |
May 12, 2021 | 309.86 | 313.50 | 299.77 | 302.26 | 798,410 | -10.04(-3.21%) |
May 11, 2021 | 316.46 | 317.74 | 306.09 | 312.30 | 1,227,052 | -10.04(-3.11%) |
May 10, 2021 | 322.54 | 330.79 | 321.93 | 322.34 | 718,955 | -0.40(-0.12%) |
May 07, 2021 | 316.59 | 323.61 | 316.25 | 322.74 | 781,795 | +5.78(+1.82%) |
May 06, 2021 | 319.18 | 321.53 | 315.12 | 316.96 | 563,322 | -1.98(-0.62%) |
May 05, 2021 | 323.92 | 324.31 | 317.56 | 318.94 | 461,038 | -1.87(-0.58%) |
May 04, 2021 | 322.22 | 322.91 | 314.73 | 320.81 | 703,408 | -3.47(-1.07%) |
May 03, 2021 | 330.40 | 334.41 | 323.99 | 324.28 | 719,539 | -5.07(-1.54%) |
Apr 30, 2021 | 327.93 | 333.86 | 326.39 | 329.35 | 391,700 | +0.45(+0.14%) |
Apr 29, 2021 | 329.65 | 331.29 | 326.42 | 328.90 | 425,340 | +2.04(+0.62%) |
Apr 28, 2021 | 329.88 | 330.99 | 326.37 | 326.86 | 307,740 | -2.29(-0.70%) |
Apr 27, 2021 | 329.96 | 331.61 | 328.01 | 329.15 | 434,646 | +0.86(+0.26%) |
Apr 26, 2021 | 331.09 | 333.90 | 325.37 | 328.29 | 553,175 | -0.15(-0.05%) |
Apr 23, 2021 | 324.37 | 329.79 | 323.39 | 328.44 | 463,600 | +4.63(+1.43%) |
Apr 22, 2021 | 324.75 | 328.33 | 320.89 | 323.81 | 574,639 | +1.18(+0.37%) |
Apr 21, 2021 | 316.89 | 323.70 | 316.29 | 322.63 | 543,845 | +5.69(+1.80%) |
Apr 20, 2021 | 324.99 | 327.83 | 313.17 | 316.94 | 893,491 | -11.32(-3.45%) |
Apr 19, 2021 | 330.24 | 330.57 | 325.96 | 328.26 | 480,496 | -2.45(-0.74%) |
Apr 16, 2021 | 329.06 | 332.15 | 326.67 | 330.71 | 594,200 | +4.39(+1.35%) |
Apr 15, 2021 | 330.24 | 331.81 | 325.89 | 326.32 | 571,417 | -2.73(-0.83%) |
Apr 14, 2021 | 334.98 | 340.27 | 328.42 | 329.05 | 846,792 | -3.02(-0.91%) |
Apr 13, 2021 | 327.19 | 332.73 | 320.53 | 332.07 | 817,763 | +4.28(+1.31%) |
Apr 12, 2021 | 322.97 | 328.54 | 322.01 | 327.79 | 814,307 | +5.57(+1.73%) |
Apr 09, 2021 | 321.28 | 322.72 | 318.80 | 322.22 | 663,000 | +2.19(+0.68%) |
Apr 08, 2021 | 318.29 | 322.70 | 318.25 | 320.03 | 794,405 | +3.92(+1.24%) |
Apr 07, 2021 | 314.61 | 319.65 | 314.61 | 316.11 | 548,051 | +0.64(+0.20%) |
Apr 06, 2021 | 320.00 | 323.82 | 315.23 | 315.47 | 655,279 | -4.30(-1.34%) |
Apr 05, 2021 | 316.11 | 321.00 | 313.13 | 319.77 | 906,843 | +6.15(+1.96%) |