Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 324.74 | 327.71 | 324.71 | 327.18 | 3,828,280 | +1.98(+0.61%) |
Jun 29, 2021 | 326.26 | 326.97 | 324.96 | 325.20 | 2,499,549 | +0.06(+0.02%) |
Jun 28, 2021 | 326.59 | 326.68 | 324.21 | 325.14 | 3,798,684 | -1.56(-0.48%) |
Jun 25, 2021 | 325.99 | 327.21 | 325.42 | 326.71 | 3,835,622 | +2.34(+0.72%) |
Jun 24, 2021 | 323.12 | 324.68 | 322.84 | 324.36 | 3,894,956 | +3.04(+0.94%) |
Jun 23, 2021 | 322.10 | 322.64 | 321.23 | 321.33 | 3,246,325 | -0.64(-0.20%) |
Jun 22, 2021 | 321.28 | 322.87 | 320.07 | 321.96 | 4,259,194 | +0.64(+0.20%) |
Jun 21, 2021 | 317.99 | 321.62 | 317.18 | 321.33 | 5,719,627 | +5.52(+1.75%) |
Jun 18, 2021 | 317.13 | 317.98 | 315.54 | 315.81 | 7,513,677 | -4.93(-1.54%) |
Jun 17, 2021 | 322.55 | 323.23 | 318.81 | 320.74 | 5,451,057 | -2.00(-0.62%) |
Jun 16, 2021 | 325.25 | 325.46 | 321.53 | 322.74 | 4,255,380 | -2.51(-0.77%) |
Jun 15, 2021 | 326.29 | 326.31 | 324.26 | 325.25 | 2,256,792 | -0.84(-0.26%) |
Jun 14, 2021 | 326.59 | 326.63 | 324.36 | 326.09 | 2,663,455 | -0.78(-0.24%) |
Jun 11, 2021 | 327.73 | 328.22 | 325.40 | 326.87 | 3,170,999 | +0.13(+0.04%) |
Jun 10, 2021 | 328.21 | 329.34 | 326.56 | 326.73 | 3,259,623 | +0.18(+0.06%) |
Jun 09, 2021 | 328.21 | 328.53 | 326.46 | 326.55 | 2,734,673 | -1.47(-0.45%) |
Jun 08, 2021 | 328.35 | 328.56 | 326.51 | 328.02 | 2,914,773 | -0.24(-0.07%) |
Jun 07, 2021 | 330.07 | 330.10 | 327.72 | 328.26 | 2,347,011 | -1.24(-0.38%) |
Jun 04, 2021 | 328.71 | 329.58 | 328.21 | 329.50 | 2,739,113 | +1.78(+0.54%) |
Jun 03, 2021 | 326.38 | 328.61 | 325.39 | 327.72 | 4,675,877 | -0.32(-0.10%) |
Jun 02, 2021 | 328.41 | 328.98 | 327.46 | 328.04 | 2,719,541 | +0.46(+0.14%) |
Jun 01, 2021 | 330.10 | 330.21 | 327.32 | 327.57 | 2,726,853 | +0.22(+0.07%) |
May 28, 2021 | 328.06 | 328.15 | 327.08 | 327.36 | 2,792,475 | +0.99(+0.30%) |
May 27, 2021 | 327.08 | 327.85 | 325.68 | 326.37 | 3,172,405 | +1.26(+0.39%) |
May 26, 2021 | 325.39 | 325.92 | 324.55 | 325.11 | 2,179,037 | +0.08(+0.03%) |
May 25, 2021 | 326.45 | 326.75 | 324.54 | 325.03 | 2,766,254 | -0.74(-0.23%) |
May 24, 2021 | 325.21 | 326.46 | 324.90 | 325.77 | 2,671,430 | +1.82(+0.56%) |
May 21, 2021 | 324.19 | 325.87 | 323.22 | 323.95 | 4,731,262 | +1.16(+0.36%) |
May 20, 2021 | 321.11 | 324.13 | 320.73 | 322.79 | 4,794,402 | +1.97(+0.61%) |
May 19, 2021 | 319.05 | 320.94 | 316.82 | 320.82 | 7,640,257 | -1.58(-0.49%) |
May 18, 2021 | 324.99 | 325.61 | 322.18 | 322.40 | 3,660,604 | -2.40(-0.74%) |
May 17, 2021 | 324.50 | 326.20 | 323.28 | 324.80 | 3,445,475 | -0.58(-0.18%) |
May 14, 2021 | 323.54 | 326.01 | 323.13 | 325.38 | 4,948,707 | +3.60(+1.12%) |
May 13, 2021 | 317.86 | 323.28 | 317.83 | 321.78 | 6,068,756 | +4.21(+1.32%) |
May 12, 2021 | 322.82 | 323.46 | 317.30 | 317.57 | 7,422,586 | -6.53(-2.02%) |
May 11, 2021 | 326.07 | 326.29 | 322.19 | 324.10 | 8,874,888 | -4.56(-1.39%) |
May 10, 2021 | 330.11 | 331.83 | 328.53 | 328.67 | 6,437,918 | -0.13(-0.04%) |
May 07, 2021 | 326.24 | 329.19 | 325.90 | 328.80 | 3,731,177 | +2.24(+0.69%) |
May 06, 2021 | 324.12 | 326.68 | 323.16 | 326.56 | 4,516,937 | +3.05(+0.94%) |
May 05, 2021 | 323.48 | 324.47 | 321.70 | 323.51 | 3,691,680 | +0.75(+0.23%) |
May 04, 2021 | 321.34 | 322.80 | 319.10 | 322.76 | 4,736,824 | +0.36(+0.11%) |
May 03, 2021 | 322.10 | 323.41 | 321.87 | 322.40 | 2,853,731 | +2.05(+0.64%) |
Apr 30, 2021 | 320.33 | 321.02 | 319.32 | 320.35 | 3,078,328 | -1.54(-0.48%) |
Apr 29, 2021 | 321.25 | 322.17 | 318.87 | 321.89 | 3,894,591 | +2.08(+0.65%) |
Apr 28, 2021 | 320.62 | 320.87 | 319.52 | 319.81 | 3,198,702 | -1.38(-0.43%) |
Apr 27, 2021 | 320.98 | 321.75 | 320.12 | 321.19 | 2,889,409 | -0.04(-0.01%) |
Apr 26, 2021 | 322.44 | 322.75 | 320.78 | 321.23 | 2,209,866 | -0.53(-0.16%) |
Apr 23, 2021 | 319.23 | 322.86 | 318.64 | 321.76 | 3,825,083 | +2.18(+0.68%) |
Apr 22, 2021 | 322.41 | 322.50 | 318.60 | 319.58 | 5,248,104 | -3.01(-0.93%) |
Apr 21, 2021 | 319.11 | 322.81 | 319.05 | 322.58 | 4,427,465 | +3.01(+0.94%) |
Apr 20, 2021 | 320.79 | 321.22 | 318.28 | 319.58 | 3,978,234 | -2.49(-0.77%) |
Apr 19, 2021 | 322.36 | 322.59 | 321.02 | 322.06 | 3,407,225 | -1.05(-0.32%) |
Apr 16, 2021 | 322.99 | 323.65 | 322.28 | 323.11 | 3,966,436 | +1.45(+0.45%) |
Apr 15, 2021 | 320.14 | 321.93 | 320.14 | 321.66 | 4,106,621 | +2.75(+0.86%) |
Apr 14, 2021 | 318.23 | 320.41 | 318.17 | 318.91 | 4,197,137 | +0.70(+0.22%) |
Apr 13, 2021 | 318.06 | 318.81 | 316.99 | 318.21 | 3,586,819 | -0.72(-0.23%) |
Apr 12, 2021 | 318.66 | 319.23 | 318.08 | 318.93 | 3,120,902 | -0.29(-0.09%) |
Apr 09, 2021 | 317.20 | 319.43 | 316.86 | 319.23 | 3,211,744 | +2.58(+0.81%) |
Apr 08, 2021 | 315.86 | 316.67 | 315.04 | 316.65 | 2,815,977 | +0.72(+0.23%) |
Apr 07, 2021 | 315.71 | 316.68 | 315.05 | 315.93 | 2,802,953 | +0.00(+0.00%) |
Apr 06, 2021 | 316.23 | 316.92 | 315.37 | 315.93 | 3,156,227 | -0.78(-0.25%) |
Apr 05, 2021 | 315.52 | 317.61 | 315.49 | 316.71 | 5,955,388 | +3.54(+1.13%) |