Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 336.07 | 341.11 | 336.07 | 340.45 | 1,702,410 | +3.65(+1.08%) |
Jun 29, 2021 | 338.61 | 340.44 | 335.99 | 336.80 | 1,257,150 | -0.06(-0.02%) |
Jun 28, 2021 | 337.33 | 337.88 | 332.25 | 336.86 | 1,351,516 | -0.10(-0.03%) |
Jun 25, 2021 | 340.90 | 342.63 | 334.21 | 336.95 | 6,860,521 | -0.61(-0.18%) |
Jun 24, 2021 | 336.54 | 341.53 | 333.62 | 337.56 | 2,222,843 | +2.76(+0.83%) |
Jun 23, 2021 | 329.92 | 336.17 | 328.77 | 334.80 | 3,482,499 | +5.44(+1.65%) |
Jun 22, 2021 | 326.17 | 329.89 | 323.16 | 329.36 | 1,742,035 | +4.06(+1.25%) |
Jun 21, 2021 | 320.57 | 326.14 | 320.15 | 325.30 | 2,088,179 | +8.58(+2.71%) |
Jun 18, 2021 | 312.04 | 319.49 | 311.40 | 316.72 | 3,043,932 | +0.57(+0.18%) |
Jun 17, 2021 | 323.24 | 324.36 | 309.91 | 316.15 | 3,518,608 | -7.88(-2.43%) |
Jun 16, 2021 | 325.51 | 327.34 | 322.65 | 324.02 | 2,352,092 | -1.48(-0.46%) |
Jun 15, 2021 | 324.34 | 326.40 | 323.25 | 325.51 | 1,788,644 | +2.46(+0.76%) |
Jun 14, 2021 | 328.34 | 329.68 | 319.47 | 323.04 | 2,882,174 | -5.81(-1.77%) |
Jun 11, 2021 | 332.52 | 333.60 | 326.01 | 328.85 | 2,106,864 | +0.12(+0.04%) |
Jun 10, 2021 | 338.77 | 341.20 | 328.08 | 328.72 | 2,317,147 | -7.79(-2.31%) |
Jun 09, 2021 | 342.52 | 342.65 | 336.20 | 336.51 | 2,079,688 | -6.79(-1.98%) |
Jun 08, 2021 | 343.63 | 346.08 | 339.30 | 343.30 | 1,580,859 | +1.11(+0.32%) |
Jun 07, 2021 | 343.77 | 346.30 | 339.81 | 342.19 | 1,596,514 | -1.17(-0.34%) |
Jun 04, 2021 | 346.85 | 347.98 | 342.08 | 343.36 | 1,328,741 | -2.19(-0.63%) |
Jun 03, 2021 | 342.00 | 349.89 | 341.36 | 345.54 | 1,388,549 | +2.12(+0.62%) |
Jun 02, 2021 | 350.93 | 351.70 | 342.51 | 343.42 | 1,955,568 | -7.61(-2.17%) |
Jun 01, 2021 | 350.84 | 355.50 | 348.52 | 351.03 | 1,540,879 | +3.38(+0.97%) |
May 28, 2021 | 349.10 | 349.79 | 344.26 | 347.65 | 1,400,555 | -1.07(-0.31%) |
May 27, 2021 | 349.85 | 349.96 | 345.35 | 348.72 | 3,499,056 | +4.30(+1.25%) |
May 26, 2021 | 346.28 | 347.80 | 341.48 | 344.42 | 2,024,864 | -2.84(-0.82%) |
May 25, 2021 | 348.31 | 354.10 | 346.95 | 347.26 | 1,747,253 | +1.28(+0.37%) |
May 24, 2021 | 348.07 | 348.99 | 343.04 | 345.98 | 1,988,713 | -0.38(-0.11%) |
May 21, 2021 | 344.47 | 354.67 | 339.05 | 346.35 | 3,754,218 | +4.36(+1.28%) |
May 20, 2021 | 344.61 | 345.63 | 337.48 | 341.99 | 3,057,491 | -3.08(-0.89%) |
May 19, 2021 | 348.34 | 348.69 | 337.95 | 345.07 | 2,909,152 | -10.85(-3.05%) |
May 18, 2021 | 370.88 | 371.93 | 355.92 | 355.92 | 1,728,915 | -13.34(-3.61%) |
May 17, 2021 | 367.76 | 371.28 | 364.67 | 369.26 | 1,215,402 | -0.43(-0.12%) |
May 14, 2021 | 367.59 | 372.31 | 366.45 | 369.70 | 1,187,889 | +5.67(+1.56%) |
May 13, 2021 | 354.75 | 365.69 | 352.82 | 364.03 | 1,542,472 | +4.31(+1.20%) |
May 12, 2021 | 370.45 | 374.06 | 358.55 | 359.71 | 1,694,607 | -9.21(-2.50%) |
May 11, 2021 | 371.83 | 374.69 | 363.58 | 368.93 | 1,649,808 | -7.89(-2.09%) |
May 10, 2021 | 383.18 | 385.43 | 376.71 | 376.82 | 1,663,216 | -2.71(-0.72%) |
May 07, 2021 | 373.37 | 382.11 | 370.02 | 379.54 | 1,659,240 | +4.15(+1.11%) |
May 06, 2021 | 365.69 | 376.44 | 364.52 | 375.39 | 2,087,670 | +10.64(+2.92%) |
May 05, 2021 | 368.41 | 369.06 | 361.85 | 364.75 | 1,519,222 | -0.69(-0.19%) |
May 04, 2021 | 358.00 | 366.81 | 354.18 | 365.44 | 1,757,725 | +5.59(+1.55%) |
May 03, 2021 | 362.48 | 363.67 | 358.03 | 359.85 | 960,346 | +2.81(+0.79%) |
Apr 30, 2021 | 358.68 | 359.62 | 354.88 | 357.04 | 1,242,994 | -5.33(-1.47%) |
Apr 29, 2021 | 368.58 | 368.58 | 358.21 | 362.37 | 1,147,158 | -3.28(-0.90%) |
Apr 28, 2021 | 366.98 | 370.19 | 365.41 | 365.65 | 925,461 | -2.46(-0.67%) |
Apr 27, 2021 | 367.29 | 369.22 | 364.43 | 368.12 | 961,533 | +1.84(+0.50%) |
Apr 26, 2021 | 362.98 | 369.51 | 362.98 | 366.28 | 1,287,565 | +4.02(+1.11%) |
Apr 23, 2021 | 355.15 | 363.62 | 355.15 | 362.26 | 1,351,745 | +7.61(+2.15%) |
Apr 22, 2021 | 361.87 | 363.19 | 351.98 | 354.64 | 1,953,113 | -6.97(-1.93%) |
Apr 21, 2021 | 356.90 | 361.83 | 353.67 | 361.61 | 1,890,013 | +5.13(+1.44%) |
Apr 20, 2021 | 364.26 | 366.56 | 352.98 | 356.48 | 1,877,465 | -10.06(-2.74%) |
Apr 19, 2021 | 368.56 | 369.39 | 364.44 | 366.54 | 1,189,724 | -2.26(-0.61%) |
Apr 16, 2021 | 371.68 | 371.68 | 366.64 | 368.80 | 1,134,452 | +0.90(+0.24%) |
Apr 15, 2021 | 369.97 | 371.57 | 364.58 | 367.91 | 1,170,673 | +0.62(+0.17%) |
Apr 14, 2021 | 363.78 | 368.72 | 363.78 | 367.29 | 1,118,665 | +2.72(+0.75%) |
Apr 13, 2021 | 369.25 | 370.08 | 362.60 | 364.57 | 1,023,402 | +0.39(+0.11%) |
Apr 12, 2021 | 363.76 | 365.03 | 361.80 | 364.17 | 1,209,828 | +1.21(+0.33%) |
Apr 09, 2021 | 361.65 | 364.00 | 358.65 | 362.96 | 1,272,078 | +2.82(+0.78%) |
Apr 08, 2021 | 358.42 | 360.58 | 354.90 | 360.14 | 1,299,089 | -0.69(-0.19%) |
Apr 07, 2021 | 361.75 | 364.77 | 358.54 | 360.83 | 1,349,577 | -0.79(-0.22%) |
Apr 06, 2021 | 361.79 | 367.62 | 361.05 | 361.62 | 1,360,060 | +0.77(+0.21%) |
Apr 05, 2021 | 361.61 | 363.86 | 359.98 | 360.85 | 1,473,910 | +2.59(+0.72%) |