Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 370.94 | 370.94 | 360.49 | 360.99 | 241,658 | -10.41(-2.80%) |
Jun 29, 2021 | 371.81 | 373.68 | 367.97 | 371.39 | 234,764 | +0.45(+0.12%) |
Jun 28, 2021 | 370.14 | 373.28 | 363.42 | 370.95 | 278,009 | +4.67(+1.27%) |
Jun 25, 2021 | 366.67 | 367.77 | 363.43 | 366.28 | 372,340 | +1.44(+0.39%) |
Jun 24, 2021 | 365.95 | 367.72 | 363.50 | 364.84 | 244,111 | +2.21(+0.61%) |
Jun 23, 2021 | 360.52 | 364.44 | 359.42 | 362.62 | 325,963 | +3.54(+0.98%) |
Jun 22, 2021 | 354.25 | 360.11 | 352.86 | 359.09 | 257,211 | +4.83(+1.36%) |
Jun 21, 2021 | 349.22 | 355.86 | 344.74 | 354.26 | 263,334 | +4.33(+1.24%) |
Jun 18, 2021 | 344.63 | 353.01 | 342.56 | 349.93 | 697,848 | +3.81(+1.10%) |
Jun 17, 2021 | 328.04 | 347.03 | 327.78 | 346.12 | 650,844 | +15.90(+4.82%) |
Jun 16, 2021 | 333.91 | 337.09 | 324.85 | 330.22 | 399,156 | -2.64(-0.79%) |
Jun 15, 2021 | 337.58 | 339.85 | 332.58 | 332.86 | 260,475 | -5.83(-1.72%) |
Jun 14, 2021 | 338.25 | 340.77 | 336.31 | 338.69 | 254,156 | +1.01(+0.30%) |
Jun 11, 2021 | 335.01 | 338.54 | 333.08 | 337.68 | 374,869 | +4.56(+1.37%) |
Jun 10, 2021 | 326.21 | 333.78 | 324.65 | 333.12 | 411,265 | +7.68(+2.36%) |
Jun 09, 2021 | 325.47 | 330.35 | 325.05 | 325.44 | 257,018 | +1.35(+0.42%) |
Jun 08, 2021 | 322.77 | 327.28 | 319.86 | 324.09 | 266,451 | +6.04(+1.90%) |
Jun 07, 2021 | 315.83 | 322.13 | 314.83 | 318.05 | 385,400 | -2.03(-0.63%) |
Jun 04, 2021 | 321.38 | 324.63 | 318.99 | 320.08 | 323,766 | +2.85(+0.90%) |
Jun 03, 2021 | 318.03 | 318.82 | 313.28 | 317.23 | 269,285 | -5.36(-1.66%) |
Jun 02, 2021 | 323.14 | 327.46 | 321.16 | 322.59 | 286,658 | -0.66(-0.20%) |
Jun 01, 2021 | 328.32 | 330.12 | 320.43 | 323.25 | 228,812 | -4.10(-1.25%) |
May 28, 2021 | 332.06 | 334.90 | 326.68 | 327.35 | 237,650 | -1.36(-0.41%) |
May 27, 2021 | 332.09 | 333.00 | 326.75 | 328.71 | 500,911 | -4.53(-1.36%) |
May 26, 2021 | 329.63 | 334.64 | 328.17 | 333.24 | 460,869 | +5.49(+1.68%) |
May 25, 2021 | 335.04 | 337.39 | 327.47 | 327.74 | 741,199 | -6.40(-1.91%) |
May 24, 2021 | 332.76 | 338.67 | 330.79 | 334.14 | 681,358 | +6.16(+1.88%) |
May 21, 2021 | 332.85 | 333.78 | 325.34 | 327.98 | 370,229 | -1.57(-0.48%) |
May 20, 2021 | 318.82 | 333.29 | 318.81 | 329.55 | 446,148 | +11.79(+3.71%) |
May 19, 2021 | 313.62 | 318.43 | 309.34 | 317.76 | 312,115 | -1.99(-0.62%) |
May 18, 2021 | 321.29 | 326.35 | 318.16 | 319.75 | 260,814 | -0.25(-0.08%) |
May 17, 2021 | 318.59 | 320.70 | 312.85 | 320.00 | 354,414 | -4.08(-1.26%) |
May 14, 2021 | 313.87 | 325.29 | 310.82 | 324.08 | 459,614 | +17.26(+5.63%) |
May 13, 2021 | 307.94 | 310.78 | 300.37 | 306.82 | 618,959 | +3.42(+1.13%) |
May 12, 2021 | 313.59 | 317.52 | 301.96 | 303.40 | 553,625 | -15.69(-4.92%) |
May 11, 2021 | 305.81 | 323.49 | 304.65 | 319.09 | 502,481 | +4.06(+1.29%) |
May 10, 2021 | 321.41 | 322.50 | 311.21 | 315.03 | 502,839 | -10.31(-3.17%) |
May 07, 2021 | 329.95 | 336.48 | 321.08 | 325.34 | 530,854 | +0.43(+0.13%) |
May 06, 2021 | 336.06 | 336.22 | 319.06 | 324.91 | 665,257 | -13.84(-4.09%) |
May 05, 2021 | 348.19 | 353.57 | 333.50 | 338.76 | 685,733 | -13.12(-3.73%) |
May 04, 2021 | 371.46 | 372.50 | 348.78 | 351.88 | 743,175 | -24.43(-6.49%) |
May 03, 2021 | 384.14 | 384.34 | 374.01 | 376.31 | 294,351 | -5.47(-1.43%) |
Apr 30, 2021 | 388.35 | 392.58 | 381.17 | 381.78 | 312,637 | -9.76(-2.49%) |
Apr 29, 2021 | 398.79 | 398.79 | 385.99 | 391.55 | 279,328 | -6.81(-1.71%) |
Apr 28, 2021 | 396.52 | 401.29 | 392.91 | 398.36 | 248,776 | +0.85(+0.21%) |
Apr 27, 2021 | 400.27 | 402.00 | 394.31 | 397.50 | 246,147 | -0.71(-0.18%) |
Apr 26, 2021 | 395.44 | 400.88 | 389.53 | 398.22 | 273,006 | +1.36(+0.34%) |
Apr 23, 2021 | 393.97 | 397.65 | 389.69 | 396.86 | 293,204 | +9.50(+2.45%) |
Apr 22, 2021 | 387.49 | 395.03 | 382.08 | 387.35 | 313,103 | +1.76(+0.46%) |
Apr 21, 2021 | 379.77 | 387.44 | 377.40 | 385.60 | 208,558 | +5.79(+1.52%) |
Apr 20, 2021 | 389.13 | 394.78 | 378.40 | 379.81 | 246,549 | -10.69(-2.74%) |
Apr 19, 2021 | 393.30 | 398.62 | 386.29 | 390.49 | 279,637 | -5.25(-1.33%) |
Apr 16, 2021 | 397.27 | 397.27 | 391.78 | 395.75 | 264,105 | +0.29(+0.07%) |
Apr 15, 2021 | 386.24 | 398.11 | 385.80 | 395.46 | 512,297 | +11.65(+3.04%) |
Apr 14, 2021 | 388.65 | 399.43 | 382.07 | 383.81 | 269,527 | -3.24(-0.84%) |
Apr 13, 2021 | 380.82 | 390.64 | 379.85 | 387.05 | 297,598 | +8.64(+2.28%) |
Apr 12, 2021 | 374.01 | 381.03 | 371.36 | 378.40 | 258,058 | -0.22(-0.06%) |
Apr 09, 2021 | 374.26 | 380.03 | 368.56 | 378.62 | 262,494 | +2.18(+0.58%) |
Apr 08, 2021 | 374.32 | 383.64 | 371.76 | 376.45 | 433,374 | +6.99(+1.89%) |
Apr 07, 2021 | 375.24 | 375.70 | 367.19 | 369.46 | 312,934 | -5.94(-1.58%) |
Apr 06, 2021 | 371.84 | 382.00 | 367.30 | 375.40 | 461,391 | +0.22(+0.06%) |
Apr 05, 2021 | 377.89 | 379.77 | 368.98 | 375.18 | 534,658 | +1.00(+0.27%) |