Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 351.89 | 356.83 | 340.01 | 343.19 | 289,101 | -13.89(-3.89%) |
Jun 29, 2021 | 356.34 | 358.98 | 346.35 | 357.08 | 112,326 | -0.93(-0.26%) |
Jun 28, 2021 | 363.35 | 367.81 | 357.32 | 358.01 | 134,440 | -5.33(-1.47%) |
Jun 25, 2021 | 355.00 | 364.43 | 351.54 | 363.34 | 242,344 | +11.02(+3.13%) |
Jun 24, 2021 | 345.76 | 352.43 | 342.31 | 352.32 | 174,366 | +10.09(+2.95%) |
Jun 23, 2021 | 334.99 | 344.99 | 334.99 | 342.23 | 109,970 | +9.71(+2.92%) |
Jun 22, 2021 | 321.01 | 333.69 | 321.01 | 332.52 | 89,363 | +6.88(+2.11%) |
Jun 21, 2021 | 319.66 | 329.39 | 315.25 | 325.64 | 136,325 | +3.83(+1.19%) |
Jun 18, 2021 | 325.89 | 333.14 | 320.74 | 321.81 | 414,907 | -7.33(-2.23%) |
Jun 17, 2021 | 326.80 | 336.59 | 326.80 | 329.14 | 97,154 | -4.17(-1.25%) |
Jun 16, 2021 | 331.55 | 335.32 | 325.52 | 333.31 | 90,844 | +1.31(+0.39%) |
Jun 15, 2021 | 340.31 | 343.50 | 331.23 | 332.00 | 87,222 | -12.82(-3.72%) |
Jun 14, 2021 | 346.85 | 348.00 | 342.33 | 344.82 | 97,512 | -2.09(-0.60%) |
Jun 11, 2021 | 355.39 | 357.95 | 346.42 | 346.91 | 118,274 | -6.08(-1.72%) |
Jun 10, 2021 | 346.98 | 354.36 | 343.89 | 352.99 | 77,837 | +5.14(+1.48%) |
Jun 09, 2021 | 350.05 | 354.57 | 344.67 | 347.85 | 102,696 | -0.15(-0.04%) |
Jun 08, 2021 | 346.58 | 349.58 | 340.44 | 348.00 | 119,157 | +3.73(+1.08%) |
Jun 07, 2021 | 348.11 | 357.01 | 343.60 | 344.27 | 161,652 | -8.99(-2.54%) |
Jun 04, 2021 | 352.66 | 356.55 | 351.81 | 353.26 | 102,227 | +3.51(+1.00%) |
Jun 03, 2021 | 352.77 | 354.43 | 349.07 | 349.75 | 83,629 | -6.96(-1.95%) |
Jun 02, 2021 | 365.27 | 366.00 | 355.35 | 356.71 | 120,719 | -10.30(-2.81%) |
Jun 01, 2021 | 360.00 | 368.45 | 352.88 | 367.01 | 176,057 | +8.50(+2.37%) |
May 28, 2021 | 352.45 | 359.82 | 346.06 | 358.51 | 175,303 | +7.50(+2.14%) |
May 27, 2021 | 348.00 | 354.26 | 344.02 | 351.01 | 234,399 | +4.21(+1.21%) |
May 26, 2021 | 349.33 | 352.99 | 343.55 | 346.80 | 104,105 | -3.56(-1.02%) |
May 25, 2021 | 344.30 | 352.50 | 342.96 | 350.36 | 127,491 | +7.36(+2.15%) |
May 24, 2021 | 350.00 | 350.00 | 341.91 | 343.00 | 84,513 | -4.52(-1.30%) |
May 21, 2021 | 344.49 | 350.00 | 338.78 | 347.52 | 100,843 | +3.37(+0.98%) |
May 20, 2021 | 332.08 | 348.88 | 325.79 | 344.15 | 204,913 | +9.62(+2.88%) |
May 19, 2021 | 330.54 | 335.21 | 320.75 | 334.53 | 106,752 | -3.45(-1.02%) |
May 18, 2021 | 324.92 | 339.46 | 324.92 | 337.98 | 116,330 | +14.31(+4.42%) |
May 17, 2021 | 320.00 | 328.31 | 318.25 | 323.67 | 133,641 | +4.06(+1.27%) |
May 14, 2021 | 312.80 | 322.00 | 307.86 | 319.61 | 97,156 | +10.83(+3.51%) |
May 13, 2021 | 314.81 | 317.79 | 307.81 | 308.78 | 147,621 | -3.87(-1.24%) |
May 12, 2021 | 315.94 | 321.70 | 310.11 | 312.65 | 268,012 | -9.35(-2.90%) |
May 11, 2021 | 299.59 | 323.38 | 296.09 | 322.00 | 173,928 | +18.68(+6.16%) |
May 10, 2021 | 310.00 | 312.95 | 298.94 | 303.32 | 141,898 | -8.65(-2.77%) |
May 07, 2021 | 321.09 | 327.39 | 309.52 | 311.97 | 304,122 | -2.03(-0.65%) |
May 06, 2021 | 305.83 | 317.06 | 305.83 | 314.00 | 265,407 | +8.60(+2.82%) |
May 05, 2021 | 308.71 | 318.58 | 305.00 | 305.40 | 129,165 | -4.85(-1.56%) |
May 04, 2021 | 332.68 | 337.27 | 304.43 | 310.25 | 340,075 | -27.23(-8.07%) |
May 03, 2021 | 344.42 | 348.68 | 336.28 | 337.48 | 204,076 | -6.06(-1.76%) |
Apr 30, 2021 | 344.56 | 356.17 | 342.75 | 343.54 | 164,700 | -12.76(-3.58%) |
Apr 29, 2021 | 350.56 | 359.86 | 348.97 | 356.30 | 233,261 | +4.78(+1.36%) |
Apr 28, 2021 | 330.00 | 354.42 | 330.00 | 351.52 | 371,007 | +28.10(+8.69%) |
Apr 27, 2021 | 327.20 | 329.25 | 322.06 | 323.42 | 91,006 | -0.94(-0.29%) |
Apr 26, 2021 | 315.32 | 326.52 | 311.45 | 324.36 | 120,875 | +6.51(+2.05%) |
Apr 23, 2021 | 309.60 | 319.26 | 308.06 | 317.85 | 179,600 | +6.79(+2.18%) |
Apr 22, 2021 | 302.00 | 313.90 | 301.07 | 311.06 | 223,658 | +9.06(+3.00%) |
Apr 21, 2021 | 294.48 | 304.30 | 289.29 | 302.00 | 179,371 | +9.25(+3.16%) |
Apr 20, 2021 | 304.77 | 305.17 | 290.34 | 292.75 | 243,472 | -10.62(-3.50%) |
Apr 19, 2021 | 305.49 | 311.32 | 296.58 | 303.37 | 182,683 | -2.17(-0.71%) |
Apr 16, 2021 | 307.59 | 308.14 | 302.04 | 305.54 | 168,100 | -2.27(-0.74%) |
Apr 15, 2021 | 300.65 | 308.79 | 300.25 | 307.81 | 276,784 | +7.16(+2.38%) |
Apr 14, 2021 | 301.02 | 307.52 | 299.25 | 300.65 | 163,771 | +0.34(+0.11%) |
Apr 13, 2021 | 298.73 | 307.05 | 294.12 | 300.31 | 199,031 | +5.48(+1.86%) |
Apr 12, 2021 | 308.54 | 308.54 | 292.50 | 294.83 | 202,508 | -13.44(-4.36%) |
Apr 09, 2021 | 313.00 | 313.00 | 302.97 | 308.27 | 158,000 | -6.35(-2.02%) |
Apr 08, 2021 | 325.00 | 327.98 | 313.65 | 314.62 | 200,947 | -6.98(-2.17%) |
Apr 07, 2021 | 327.55 | 328.04 | 320.29 | 321.60 | 162,430 | -7.70(-2.34%) |
Apr 06, 2021 | 328.30 | 339.40 | 325.17 | 329.30 | 222,707 | -1.68(-0.51%) |
Apr 05, 2021 | 341.24 | 344.90 | 330.98 | 330.98 | 99,734 | -11.30(-3.30%) |