Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 313.25 | 313.25 | 309.26 | 312.48 | 723,802 | -0.95(-0.30%) |
Jun 29, 2021 | 310.35 | 314.24 | 309.91 | 313.44 | 565,245 | +2.83(+0.91%) |
Jun 28, 2021 | 307.70 | 313.72 | 306.88 | 310.60 | 894,133 | +5.78(+1.90%) |
Jun 25, 2021 | 304.20 | 306.82 | 302.61 | 304.82 | 4,068,342 | +0.36(+0.12%) |
Jun 24, 2021 | 302.15 | 304.71 | 300.99 | 304.46 | 758,226 | +4.85(+1.62%) |
Jun 23, 2021 | 297.69 | 301.63 | 297.46 | 299.62 | 681,298 | +2.16(+0.73%) |
Jun 22, 2021 | 296.51 | 298.38 | 293.21 | 297.46 | 697,477 | -0.18(-0.06%) |
Jun 21, 2021 | 294.95 | 298.41 | 291.54 | 297.64 | 915,470 | +4.17(+1.42%) |
Jun 18, 2021 | 303.34 | 303.34 | 292.19 | 293.47 | 1,998,148 | -13.44(-4.38%) |
Jun 17, 2021 | 303.67 | 309.71 | 301.81 | 306.90 | 954,250 | +2.43(+0.80%) |
Jun 16, 2021 | 311.19 | 311.60 | 301.90 | 304.47 | 888,396 | -4.52(-1.46%) |
Jun 15, 2021 | 312.71 | 314.78 | 307.74 | 309.00 | 745,407 | -4.45(-1.42%) |
Jun 14, 2021 | 309.32 | 314.12 | 307.39 | 313.45 | 658,151 | +4.92(+1.59%) |
Jun 11, 2021 | 309.05 | 309.73 | 305.92 | 308.53 | 799,230 | +0.77(+0.25%) |
Jun 10, 2021 | 304.69 | 309.00 | 303.15 | 307.76 | 716,807 | +4.96(+1.64%) |
Jun 09, 2021 | 309.51 | 311.14 | 302.51 | 302.80 | 774,838 | +0.35(+0.11%) |
Jun 08, 2021 | 310.93 | 311.94 | 300.57 | 302.45 | 638,112 | -4.58(-1.49%) |
Jun 07, 2021 | 303.97 | 307.78 | 301.32 | 307.03 | 1,139,708 | +1.50(+0.49%) |
Jun 04, 2021 | 300.12 | 306.57 | 299.90 | 305.52 | 932,077 | +7.91(+2.66%) |
Jun 03, 2021 | 300.50 | 301.16 | 296.21 | 297.61 | 1,289,663 | -6.56(-2.16%) |
Jun 02, 2021 | 304.67 | 306.96 | 301.49 | 304.18 | 914,813 | -0.13(-0.04%) |
Jun 01, 2021 | 308.32 | 313.00 | 303.02 | 304.31 | 1,063,199 | -1.12(-0.37%) |
May 28, 2021 | 306.68 | 308.73 | 305.01 | 305.43 | 918,704 | +0.34(+0.11%) |
May 27, 2021 | 305.39 | 309.95 | 304.47 | 305.09 | 1,239,984 | -0.82(-0.27%) |
May 26, 2021 | 307.65 | 310.35 | 304.29 | 305.91 | 1,118,568 | -0.51(-0.17%) |
May 25, 2021 | 308.55 | 312.19 | 305.09 | 306.42 | 1,305,527 | +0.36(+0.12%) |
May 24, 2021 | 302.97 | 308.54 | 302.46 | 306.06 | 1,254,490 | +7.14(+2.39%) |
May 21, 2021 | 303.58 | 303.58 | 297.54 | 298.92 | 1,089,041 | -3.10(-1.03%) |
May 20, 2021 | 294.38 | 303.61 | 294.38 | 302.03 | 1,504,276 | +9.08(+3.10%) |
May 19, 2021 | 277.57 | 293.24 | 276.21 | 292.95 | 1,349,468 | +9.66(+3.41%) |
May 18, 2021 | 291.43 | 292.03 | 282.87 | 283.29 | 1,128,470 | -3.66(-1.28%) |
May 17, 2021 | 287.66 | 289.97 | 281.61 | 286.95 | 1,403,552 | -7.74(-2.63%) |
May 14, 2021 | 287.69 | 297.91 | 285.31 | 294.69 | 1,564,643 | +9.53(+3.34%) |
May 13, 2021 | 283.03 | 288.92 | 282.25 | 285.16 | 1,596,073 | +9.63(+3.49%) |
May 12, 2021 | 281.10 | 284.20 | 274.71 | 275.53 | 1,457,248 | -13.01(-4.51%) |
May 11, 2021 | 279.37 | 289.77 | 278.39 | 288.54 | 1,027,913 | +0.36(+0.13%) |
May 10, 2021 | 297.83 | 301.61 | 287.75 | 288.18 | 1,641,255 | -19.03(-6.19%) |
May 07, 2021 | 307.48 | 310.37 | 304.28 | 307.20 | 882,816 | +3.66(+1.21%) |
May 06, 2021 | 297.41 | 303.92 | 295.66 | 303.54 | 972,754 | +3.81(+1.27%) |
May 05, 2021 | 300.93 | 304.36 | 294.41 | 299.73 | 1,204,302 | +3.82(+1.29%) |
May 04, 2021 | 293.87 | 296.05 | 287.71 | 295.90 | 1,657,004 | -3.16(-1.06%) |
May 03, 2021 | 305.20 | 306.34 | 296.43 | 299.06 | 1,469,673 | -3.96(-1.31%) |
Apr 30, 2021 | 302.71 | 309.08 | 300.69 | 303.02 | 1,492,441 | -10.58(-3.37%) |
Apr 29, 2021 | 313.18 | 315.88 | 306.20 | 313.60 | 1,347,803 | +1.46(+0.47%) |
Apr 28, 2021 | 316.62 | 317.81 | 311.56 | 312.14 | 1,022,683 | -5.43(-1.71%) |
Apr 27, 2021 | 326.71 | 326.71 | 316.39 | 317.57 | 978,115 | -5.11(-1.58%) |
Apr 26, 2021 | 320.95 | 324.37 | 318.05 | 322.68 | 1,081,725 | +3.59(+1.13%) |
Apr 23, 2021 | 315.17 | 321.04 | 313.92 | 319.09 | 1,230,085 | +6.72(+2.15%) |
Apr 22, 2021 | 316.57 | 318.90 | 310.14 | 312.37 | 1,087,964 | -6.45(-2.02%) |
Apr 21, 2021 | 309.85 | 319.23 | 307.08 | 318.82 | 1,766,794 | +12.37(+4.04%) |
Apr 20, 2021 | 310.48 | 313.10 | 305.36 | 306.45 | 1,537,247 | -5.26(-1.69%) |
Apr 19, 2021 | 318.02 | 320.58 | 305.84 | 311.71 | 1,614,840 | -8.27(-2.59%) |
Apr 16, 2021 | 325.81 | 326.57 | 319.96 | 319.98 | 997,077 | -5.32(-1.64%) |
Apr 15, 2021 | 328.43 | 328.79 | 322.59 | 325.31 | 1,246,870 | +1.96(+0.61%) |
Apr 14, 2021 | 326.71 | 333.12 | 322.08 | 323.35 | 1,234,430 | -7.33(-2.22%) |
Apr 13, 2021 | 335.86 | 335.86 | 325.86 | 330.68 | 1,276,313 | -0.93(-0.28%) |
Apr 12, 2021 | 335.90 | 336.99 | 329.91 | 331.61 | 1,432,175 | -7.45(-2.20%) |
Apr 09, 2021 | 338.16 | 341.20 | 334.62 | 339.06 | 951,078 | -1.14(-0.34%) |
Apr 08, 2021 | 340.16 | 340.42 | 334.80 | 340.20 | 1,170,732 | +5.76(+1.72%) |
Apr 07, 2021 | 334.12 | 338.91 | 330.25 | 334.44 | 1,025,627 | +1.38(+0.42%) |
Apr 06, 2021 | 339.32 | 339.97 | 327.25 | 333.05 | 1,759,028 | -8.15(-2.39%) |
Apr 05, 2021 | 335.40 | 345.63 | 332.54 | 341.20 | 1,556,998 | +7.49(+2.24%) |