Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 347.29 | 351.87 | 346.47 | 350.86 | 1,161,488 | +4.57(+1.32%) |
Jun 29, 2021 | 352.28 | 352.76 | 346.13 | 346.29 | 1,319,875 | -6.17(-1.75%) |
Jun 28, 2021 | 353.94 | 354.93 | 351.30 | 352.46 | 839,131 | -1.80(-0.51%) |
Jun 25, 2021 | 349.51 | 355.56 | 349.51 | 354.25 | 1,841,969 | +3.97(+1.13%) |
Jun 24, 2021 | 351.95 | 352.38 | 349.47 | 350.29 | 1,113,861 | +0.37(+0.11%) |
Jun 23, 2021 | 354.44 | 354.44 | 349.85 | 349.92 | 1,103,782 | -4.78(-1.35%) |
Jun 22, 2021 | 353.82 | 355.99 | 352.07 | 354.69 | 685,291 | -0.02(-0.01%) |
Jun 21, 2021 | 353.53 | 357.44 | 352.96 | 354.71 | 1,279,944 | +3.07(+0.87%) |
Jun 18, 2021 | 352.94 | 354.34 | 351.46 | 351.64 | 2,605,765 | -3.44(-0.97%) |
Jun 17, 2021 | 356.36 | 357.51 | 351.99 | 355.08 | 1,344,125 | -0.65(-0.18%) |
Jun 16, 2021 | 362.42 | 362.60 | 355.36 | 355.73 | 1,643,481 | -5.75(-1.59%) |
Jun 15, 2021 | 361.67 | 363.56 | 360.79 | 361.48 | 1,017,857 | +0.64(+0.18%) |
Jun 14, 2021 | 359.45 | 361.16 | 357.84 | 360.84 | 936,526 | +1.29(+0.36%) |
Jun 11, 2021 | 360.53 | 360.88 | 357.19 | 359.55 | 810,082 | +0.00(+0.00%) |
Jun 10, 2021 | 360.87 | 361.42 | 358.04 | 359.55 | 985,379 | +0.85(+0.24%) |
Jun 09, 2021 | 360.99 | 360.99 | 357.14 | 358.70 | 1,128,062 | -1.60(-0.45%) |
Jun 08, 2021 | 363.06 | 364.13 | 358.95 | 360.30 | 1,148,397 | -2.76(-0.76%) |
Jun 07, 2021 | 366.34 | 366.97 | 361.30 | 363.06 | 1,173,264 | -2.40(-0.66%) |
Jun 04, 2021 | 359.81 | 366.78 | 359.45 | 365.47 | 1,980,078 | +6.26(+1.74%) |
Jun 03, 2021 | 355.88 | 359.38 | 355.26 | 359.21 | 1,779,002 | +2.10(+0.59%) |
Jun 02, 2021 | 354.25 | 357.49 | 352.98 | 357.11 | 1,085,991 | +2.94(+0.83%) |
Jun 01, 2021 | 356.31 | 356.50 | 353.44 | 354.17 | 1,037,578 | -0.26(-0.07%) |
May 28, 2021 | 356.75 | 357.95 | 353.80 | 354.43 | 1,009,631 | -2.40(-0.67%) |
May 27, 2021 | 356.84 | 357.35 | 353.97 | 356.83 | 4,319,241 | +3.00(+0.85%) |
May 26, 2021 | 355.16 | 355.61 | 352.06 | 353.83 | 1,085,160 | -1.59(-0.45%) |
May 25, 2021 | 357.30 | 358.78 | 354.80 | 355.42 | 1,062,349 | -1.71(-0.48%) |
May 24, 2021 | 358.78 | 359.01 | 355.52 | 357.13 | 1,011,171 | +0.45(+0.13%) |
May 21, 2021 | 358.59 | 361.25 | 355.15 | 356.68 | 968,907 | -1.01(-0.28%) |
May 20, 2021 | 356.28 | 358.81 | 355.62 | 357.69 | 1,188,445 | +2.56(+0.72%) |
May 19, 2021 | 354.63 | 355.30 | 351.27 | 355.13 | 1,080,179 | -1.55(-0.43%) |
May 18, 2021 | 360.41 | 363.08 | 356.55 | 356.68 | 1,272,304 | -3.59(-1.00%) |
May 17, 2021 | 358.90 | 361.11 | 358.05 | 360.27 | 1,062,957 | +0.31(+0.09%) |
May 14, 2021 | 359.39 | 361.17 | 357.94 | 359.96 | 868,328 | +2.77(+0.78%) |
May 13, 2021 | 351.33 | 359.59 | 350.90 | 357.18 | 1,200,688 | +6.59(+1.88%) |
May 12, 2021 | 357.37 | 359.56 | 350.47 | 350.60 | 1,773,432 | -6.63(-1.86%) |
May 11, 2021 | 360.67 | 360.79 | 354.09 | 357.23 | 1,469,142 | -4.90(-1.35%) |
May 10, 2021 | 360.49 | 365.68 | 360.43 | 362.13 | 1,713,792 | +2.58(+0.72%) |
May 07, 2021 | 356.47 | 361.63 | 355.45 | 359.55 | 1,306,732 | +2.76(+0.77%) |
May 06, 2021 | 357.39 | 358.59 | 355.55 | 356.79 | 1,172,004 | +0.89(+0.25%) |
May 05, 2021 | 355.87 | 356.92 | 351.59 | 355.89 | 1,172,113 | -1.02(-0.29%) |
May 04, 2021 | 356.70 | 359.38 | 354.21 | 356.92 | 1,638,429 | +2.00(+0.56%) |
May 03, 2021 | 349.81 | 355.91 | 349.16 | 354.92 | 1,461,376 | +4.38(+1.25%) |
Apr 30, 2021 | 348.98 | 351.87 | 347.81 | 350.54 | 1,198,322 | +0.19(+0.06%) |
Apr 29, 2021 | 345.42 | 351.85 | 345.27 | 350.35 | 1,504,591 | +6.82(+1.99%) |
Apr 28, 2021 | 344.00 | 344.39 | 341.69 | 343.52 | 1,205,226 | -0.26(-0.08%) |
Apr 27, 2021 | 342.20 | 344.72 | 340.95 | 343.78 | 1,698,825 | +1.14(+0.33%) |
Apr 26, 2021 | 344.76 | 345.71 | 341.48 | 342.64 | 1,647,875 | -4.89(-1.41%) |
Apr 23, 2021 | 348.73 | 348.73 | 343.87 | 347.53 | 1,409,369 | -2.58(-0.74%) |
Apr 22, 2021 | 356.26 | 356.26 | 348.55 | 350.11 | 1,813,318 | -6.59(-1.85%) |
Apr 21, 2021 | 356.95 | 360.05 | 354.59 | 356.69 | 1,474,849 | -0.08(-0.02%) |
Apr 20, 2021 | 357.39 | 360.62 | 354.28 | 356.78 | 1,487,551 | -4.05(-1.12%) |
Apr 19, 2021 | 361.08 | 361.44 | 356.12 | 360.83 | 1,430,183 | -0.07(-0.02%) |
Apr 16, 2021 | 361.83 | 363.23 | 359.05 | 360.90 | 1,628,015 | +1.09(+0.30%) |
Apr 15, 2021 | 358.01 | 361.08 | 357.12 | 359.82 | 1,399,546 | +1.81(+0.50%) |
Apr 14, 2021 | 356.84 | 360.38 | 356.47 | 358.01 | 1,170,850 | +1.44(+0.40%) |
Apr 13, 2021 | 356.07 | 357.58 | 354.02 | 356.57 | 1,220,355 | -0.68(-0.19%) |
Apr 12, 2021 | 356.59 | 358.05 | 353.98 | 357.26 | 1,158,897 | +1.49(+0.42%) |
Apr 09, 2021 | 356.36 | 359.48 | 353.40 | 355.76 | 1,520,755 | +0.19(+0.05%) |
Apr 08, 2021 | 349.66 | 356.86 | 348.47 | 355.57 | 2,023,053 | +5.37(+1.53%) |
Apr 07, 2021 | 348.87 | 350.39 | 346.41 | 350.20 | 1,060,802 | +1.12(+0.32%) |
Apr 06, 2021 | 346.81 | 350.12 | 346.64 | 349.08 | 1,124,646 | +0.20(+0.06%) |
Apr 05, 2021 | 342.71 | 350.39 | 342.71 | 348.88 | 1,616,594 | +7.12(+2.08%) |