Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 317.50 | 335.20 | 317.50 | 328.50 | 1,768 | -9.39(-2.78%) |
Jun 29, 2021 | 330.00 | 340.00 | 330.00 | 337.89 | 2,431 | +7.89(+2.39%) |
Jun 28, 2021 | 334.21 | 343.00 | 328.32 | 330.00 | 2,717 | -6.50(-1.93%) |
Jun 25, 2021 | 339.00 | 342.50 | 335.00 | 336.50 | 523 | -3.50(-1.03%) |
Jun 24, 2021 | 339.00 | 343.62 | 337.54 | 340.00 | 1,459 | +0.70(+0.21%) |
Jun 23, 2021 | 339.49 | 345.00 | 339.00 | 339.30 | 777 | -5.69(-1.65%) |
Jun 22, 2021 | 345.10 | 345.10 | 339.90 | 344.99 | 3,153 | -7.26(-2.06%) |
Jun 21, 2021 | 340.50 | 357.00 | 340.50 | 352.25 | 1,641 | +12.25(+3.60%) |
Jun 18, 2021 | 342.50 | 346.10 | 338.00 | 340.00 | 1,287 | -7.00(-2.02%) |
Jun 17, 2021 | 352.28 | 352.28 | 345.92 | 347.00 | 1,012 | -1.00(-0.29%) |
Jun 16, 2021 | 353.00 | 353.05 | 343.35 | 348.00 | 2,514 | -11.59(-3.22%) |
Jun 15, 2021 | 360.00 | 360.25 | 355.16 | 359.59 | 1,002 | -0.16(-0.04%) |
Jun 14, 2021 | 360.00 | 360.39 | 357.84 | 359.75 | 784 | -0.25(-0.07%) |
Jun 11, 2021 | 364.88 | 375.94 | 356.86 | 360.00 | 929 | -0.37(-0.10%) |
Jun 10, 2021 | 361.10 | 364.80 | 357.40 | 360.37 | 1,273 | -7.43(-2.02%) |
Jun 09, 2021 | 366.20 | 374.03 | 366.00 | 367.80 | 656 | +0.10(+0.03%) |
Jun 08, 2021 | 386.67 | 386.67 | 361.05 | 367.70 | 1,721 | -13.55(-3.55%) |
Jun 07, 2021 | 373.94 | 384.05 | 373.94 | 381.25 | 1,045 | +5.30(+1.41%) |
Jun 04, 2021 | 375.00 | 377.94 | 375.00 | 375.95 | 433 | +1.95(+0.52%) |
Jun 03, 2021 | 378.85 | 378.85 | 372.53 | 374.00 | 960 | -2.31(-0.61%) |
Jun 02, 2021 | 373.10 | 380.90 | 373.10 | 376.31 | 3,574 | +10.46(+2.86%) |
Jun 01, 2021 | 369.70 | 369.70 | 358.20 | 365.85 | 3,172 | +2.85(+0.79%) |
May 28, 2021 | 355.75 | 368.59 | 355.75 | 363.00 | 3,070 | +8.20(+2.31%) |
May 27, 2021 | 345.00 | 357.00 | 345.00 | 354.80 | 5,575 | +14.77(+4.34%) |
May 26, 2021 | 340.00 | 344.00 | 338.00 | 340.03 | 973 | -0.97(-0.28%) |
May 25, 2021 | 345.95 | 345.95 | 339.00 | 341.00 | 1,098 | +2.00(+0.59%) |
May 24, 2021 | 337.67 | 340.03 | 335.82 | 339.00 | 1,850 | +3.18(+0.95%) |
May 21, 2021 | 349.00 | 349.00 | 331.22 | 335.82 | 834 | +3.82(+1.15%) |
May 20, 2021 | 324.00 | 332.00 | 324.00 | 332.00 | 2,520 | +7.92(+2.44%) |
May 19, 2021 | 339.50 | 339.50 | 306.00 | 324.08 | 2,091 | -1.92(-0.59%) |
May 18, 2021 | 327.50 | 328.00 | 324.00 | 326.00 | 392 | -1.50(-0.46%) |
May 17, 2021 | 325.00 | 327.93 | 318.85 | 327.50 | 586 | +5.00(+1.55%) |
May 14, 2021 | 312.60 | 324.25 | 312.60 | 322.50 | 2,096 | +12.23(+3.94%) |
May 13, 2021 | 306.00 | 316.00 | 306.00 | 310.27 | 954 | +4.27(+1.40%) |
May 12, 2021 | 315.00 | 315.00 | 305.53 | 306.00 | 2,195 | -7.00(-2.24%) |
May 11, 2021 | 297.50 | 317.25 | 297.50 | 313.00 | 1,578 | -6.00(-1.88%) |
May 10, 2021 | 316.00 | 325.00 | 316.00 | 319.00 | 1,144 | -3.32(-1.03%) |
May 07, 2021 | 304.90 | 322.45 | 304.90 | 322.32 | 4,152 | +8.63(+2.75%) |
May 06, 2021 | 308.85 | 319.64 | 304.70 | 313.69 | 1,814 | +0.19(+0.06%) |
May 05, 2021 | 304.55 | 329.70 | 304.55 | 313.50 | 1,637 | +5.90(+1.92%) |
May 04, 2021 | 321.00 | 321.00 | 305.00 | 307.60 | 2,464 | -13.23(-4.12%) |
May 03, 2021 | 319.40 | 325.50 | 319.40 | 320.83 | 1,250 | +3.35(+1.06%) |
Apr 30, 2021 | 320.70 | 323.44 | 316.00 | 317.48 | 2,900 | -4.52(-1.40%) |
Apr 29, 2021 | 331.51 | 331.51 | 320.01 | 322.00 | 9,314 | -9.51(-2.87%) |
Apr 28, 2021 | 334.25 | 336.50 | 331.47 | 331.51 | 2,297 | -3.24(-0.97%) |
Apr 27, 2021 | 334.00 | 336.40 | 331.68 | 334.75 | 3,433 | -0.25(-0.07%) |
Apr 26, 2021 | 345.25 | 345.25 | 332.54 | 335.00 | 3,309 | -7.01(-2.05%) |
Apr 23, 2021 | 323.50 | 345.00 | 323.50 | 342.01 | 2,200 | +5.71(+1.70%) |
Apr 22, 2021 | 341.00 | 344.05 | 335.00 | 336.30 | 1,819 | -6.70(-1.95%) |
Apr 21, 2021 | 338.00 | 343.00 | 330.00 | 343.00 | 3,405 | -2.00(-0.58%) |
Apr 20, 2021 | 350.00 | 350.00 | 340.50 | 345.00 | 4,367 | -4.05(-1.16%) |
Apr 19, 2021 | 356.00 | 356.00 | 346.79 | 349.05 | 2,336 | -8.47(-2.37%) |
Apr 16, 2021 | 344.80 | 369.36 | 344.80 | 357.52 | 3,400 | +17.98(+5.30%) |
Apr 15, 2021 | 335.50 | 346.06 | 335.50 | 339.54 | 1,623 | +4.06(+1.21%) |
Apr 14, 2021 | 333.47 | 350.00 | 332.00 | 335.48 | 8,459 | -6.52(-1.91%) |
Apr 13, 2021 | 347.47 | 350.00 | 338.25 | 342.00 | 10,033 | -6.00(-1.72%) |
Apr 12, 2021 | 355.00 | 355.13 | 347.16 | 348.00 | 4,302 | -3.30(-0.94%) |
Apr 09, 2021 | 354.75 | 360.00 | 350.23 | 351.30 | 6,800 | -6.95(-1.94%) |
Apr 08, 2021 | 373.25 | 373.25 | 339.50 | 358.25 | 3,513 | -3.80(-1.05%) |
Apr 07, 2021 | 370.00 | 383.00 | 357.50 | 362.05 | 2,861 | -8.95(-2.41%) |
Apr 06, 2021 | 372.04 | 374.80 | 369.38 | 371.00 | 3,860 | -1.00(-0.27%) |
Apr 05, 2021 | 365.00 | 372.00 | 355.50 | 372.00 | 5,189 | +16.50(+4.64%) |