Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 307.29 | 314.01 | 306.67 | 313.04 | 721,556 | +3.92(+1.27%) |
Jun 29, 2021 | 313.72 | 317.49 | 308.70 | 309.12 | 637,103 | -2.97(-0.95%) |
Jun 28, 2021 | 307.32 | 313.03 | 301.89 | 312.10 | 944,142 | +4.99(+1.62%) |
Jun 25, 2021 | 319.73 | 319.73 | 306.52 | 307.11 | 1,541,247 | -3.76(-1.21%) |
Jun 24, 2021 | 304.71 | 314.65 | 303.72 | 310.87 | 1,172,783 | +8.52(+2.82%) |
Jun 23, 2021 | 304.20 | 308.09 | 301.61 | 302.35 | 851,903 | +4.29(+1.44%) |
Jun 22, 2021 | 295.14 | 298.99 | 289.27 | 298.07 | 724,965 | +4.45(+1.52%) |
Jun 21, 2021 | 287.86 | 296.24 | 286.98 | 293.61 | 689,298 | +10.07(+3.55%) |
Jun 18, 2021 | 281.68 | 285.87 | 280.25 | 283.54 | 1,491,909 | -5.13(-1.78%) |
Jun 17, 2021 | 302.24 | 304.08 | 284.48 | 288.68 | 1,065,294 | -12.60(-4.18%) |
Jun 16, 2021 | 301.83 | 304.21 | 297.11 | 301.27 | 761,894 | -2.76(-0.91%) |
Jun 15, 2021 | 298.79 | 304.86 | 297.73 | 304.03 | 753,671 | +6.72(+2.26%) |
Jun 14, 2021 | 298.48 | 300.91 | 292.97 | 297.31 | 930,806 | -2.32(-0.77%) |
Jun 11, 2021 | 298.62 | 302.70 | 296.38 | 299.63 | 981,676 | +1.98(+0.67%) |
Jun 10, 2021 | 312.81 | 314.60 | 297.07 | 297.64 | 1,364,883 | -11.18(-3.62%) |
Jun 09, 2021 | 315.82 | 317.88 | 307.16 | 308.82 | 722,897 | -9.35(-2.94%) |
Jun 08, 2021 | 310.19 | 320.00 | 307.51 | 318.17 | 748,253 | +8.07(+2.60%) |
Jun 07, 2021 | 327.44 | 327.93 | 309.11 | 310.11 | 1,215,878 | -15.75(-4.83%) |
Jun 04, 2021 | 330.05 | 331.42 | 321.96 | 325.86 | 483,868 | -3.97(-1.20%) |
Jun 03, 2021 | 331.29 | 334.47 | 326.52 | 329.83 | 608,017 | -2.31(-0.69%) |
Jun 02, 2021 | 333.09 | 333.09 | 328.71 | 332.14 | 788,743 | -0.96(-0.29%) |
Jun 01, 2021 | 332.27 | 334.86 | 331.34 | 333.10 | 554,462 | +5.39(+1.64%) |
May 28, 2021 | 327.35 | 328.52 | 321.98 | 327.71 | 557,907 | +0.32(+0.10%) |
May 27, 2021 | 326.67 | 328.98 | 323.79 | 327.39 | 971,565 | +6.68(+2.08%) |
May 26, 2021 | 316.60 | 321.47 | 316.33 | 320.70 | 548,148 | +2.39(+0.75%) |
May 25, 2021 | 322.48 | 326.43 | 317.63 | 318.31 | 580,578 | -1.51(-0.47%) |
May 24, 2021 | 317.18 | 321.71 | 312.97 | 319.82 | 425,346 | +4.39(+1.39%) |
May 21, 2021 | 316.74 | 320.88 | 312.74 | 315.43 | 544,529 | +2.10(+0.67%) |
May 20, 2021 | 315.61 | 316.89 | 308.43 | 313.33 | 725,186 | -1.99(-0.63%) |
May 19, 2021 | 317.85 | 319.55 | 309.38 | 315.33 | 1,000,150 | -9.80(-3.02%) |
May 18, 2021 | 333.98 | 335.23 | 325.07 | 325.13 | 446,316 | -9.53(-2.85%) |
May 17, 2021 | 333.47 | 335.44 | 327.24 | 334.66 | 363,005 | -0.74(-0.22%) |
May 14, 2021 | 330.85 | 336.86 | 328.41 | 335.39 | 486,996 | +8.57(+2.62%) |
May 13, 2021 | 324.40 | 332.90 | 322.03 | 326.83 | 584,425 | +3.70(+1.14%) |
May 12, 2021 | 333.97 | 336.87 | 321.88 | 323.13 | 595,860 | -10.83(-3.24%) |
May 11, 2021 | 334.71 | 338.87 | 329.70 | 333.96 | 710,652 | -7.66(-2.24%) |
May 10, 2021 | 341.98 | 347.96 | 340.40 | 341.62 | 811,210 | +0.80(+0.23%) |
May 07, 2021 | 335.48 | 341.89 | 330.47 | 340.83 | 542,050 | +4.66(+1.39%) |
May 06, 2021 | 326.48 | 336.54 | 325.55 | 336.17 | 712,941 | +9.69(+2.97%) |
May 05, 2021 | 325.98 | 330.46 | 318.04 | 326.48 | 720,249 | +2.71(+0.84%) |
May 04, 2021 | 315.02 | 324.46 | 311.49 | 323.77 | 865,572 | +8.00(+2.53%) |
May 03, 2021 | 318.51 | 322.36 | 313.53 | 315.78 | 466,196 | +1.82(+0.58%) |
Apr 30, 2021 | 317.19 | 320.31 | 313.51 | 313.96 | 570,373 | -7.24(-2.25%) |
Apr 29, 2021 | 325.11 | 325.11 | 310.02 | 321.20 | 838,746 | +2.43(+0.76%) |
Apr 28, 2021 | 317.50 | 321.75 | 316.44 | 318.77 | 555,806 | +0.03(+0.01%) |
Apr 27, 2021 | 316.68 | 319.01 | 312.06 | 318.74 | 618,127 | -0.15(-0.05%) |
Apr 26, 2021 | 314.43 | 320.40 | 314.40 | 318.89 | 558,342 | +5.92(+1.89%) |
Apr 23, 2021 | 307.90 | 314.55 | 305.62 | 312.97 | 730,164 | +8.78(+2.89%) |
Apr 22, 2021 | 312.83 | 314.01 | 303.93 | 304.19 | 867,870 | -6.63(-2.13%) |
Apr 21, 2021 | 302.38 | 311.04 | 298.96 | 310.82 | 744,743 | +5.90(+1.93%) |
Apr 20, 2021 | 316.27 | 316.27 | 298.61 | 304.93 | 926,204 | -13.59(-4.27%) |
Apr 19, 2021 | 319.30 | 320.36 | 312.86 | 318.52 | 794,289 | -3.48(-1.08%) |
Apr 16, 2021 | 323.46 | 326.19 | 319.23 | 322.00 | 780,098 | +2.70(+0.84%) |
Apr 15, 2021 | 322.08 | 322.08 | 313.58 | 319.30 | 603,893 | +0.32(+0.10%) |
Apr 14, 2021 | 319.19 | 325.42 | 318.08 | 318.98 | 729,675 | -0.50(-0.16%) |
Apr 13, 2021 | 318.14 | 320.47 | 310.74 | 319.48 | 486,652 | -2.26(-0.70%) |
Apr 12, 2021 | 320.50 | 322.80 | 317.27 | 321.73 | 515,406 | +3.10(+0.97%) |
Apr 09, 2021 | 314.99 | 319.04 | 311.52 | 318.63 | 586,882 | +3.39(+1.08%) |
Apr 08, 2021 | 314.95 | 318.17 | 307.65 | 315.24 | 631,838 | -0.74(-0.23%) |
Apr 07, 2021 | 319.90 | 320.39 | 313.15 | 315.97 | 744,155 | -3.37(-1.05%) |
Apr 06, 2021 | 324.81 | 334.62 | 317.71 | 319.34 | 851,547 | -5.99(-1.84%) |
Apr 05, 2021 | 330.69 | 332.16 | 324.75 | 325.33 | 602,162 | -0.18(-0.05%) |