Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 345.91 | 349.37 | 345.91 | 347.95 | 641,165 | +2.99(+0.87%) |
Jun 29, 2021 | 354.06 | 355.43 | 344.67 | 344.96 | 1,202,196 | -9.48(-2.67%) |
Jun 28, 2021 | 357.49 | 357.49 | 352.66 | 354.44 | 590,122 | -2.97(-0.83%) |
Jun 25, 2021 | 353.28 | 359.42 | 352.38 | 357.41 | 3,067,111 | +3.48(+0.98%) |
Jun 24, 2021 | 356.21 | 356.21 | 351.89 | 353.94 | 673,699 | -0.57(-0.16%) |
Jun 23, 2021 | 356.72 | 356.72 | 352.43 | 354.51 | 741,626 | -2.19(-0.61%) |
Jun 22, 2021 | 358.44 | 358.44 | 355.27 | 356.70 | 513,440 | -0.69(-0.19%) |
Jun 21, 2021 | 354.05 | 358.63 | 352.71 | 357.39 | 933,511 | +5.84(+1.66%) |
Jun 18, 2021 | 350.44 | 354.47 | 349.68 | 351.55 | 2,493,295 | -1.45(-0.41%) |
Jun 17, 2021 | 357.34 | 357.97 | 350.60 | 353.00 | 769,806 | -3.36(-0.94%) |
Jun 16, 2021 | 362.07 | 362.07 | 355.82 | 356.36 | 922,463 | -2.67(-0.74%) |
Jun 15, 2021 | 359.41 | 361.30 | 357.85 | 359.03 | 717,521 | +2.65(+0.74%) |
Jun 14, 2021 | 356.59 | 356.62 | 353.68 | 356.38 | 904,148 | -2.71(-0.75%) |
Jun 11, 2021 | 357.96 | 359.56 | 354.43 | 359.09 | 664,531 | +2.44(+0.68%) |
Jun 10, 2021 | 359.03 | 359.66 | 355.10 | 356.64 | 774,414 | -0.09(-0.02%) |
Jun 09, 2021 | 355.30 | 357.08 | 352.94 | 356.73 | 720,322 | +1.43(+0.40%) |
Jun 08, 2021 | 356.19 | 356.99 | 352.45 | 355.30 | 640,577 | -0.70(-0.20%) |
Jun 07, 2021 | 360.37 | 361.90 | 354.50 | 356.00 | 1,175,208 | -5.43(-1.50%) |
Jun 04, 2021 | 357.91 | 362.89 | 357.07 | 361.43 | 1,378,302 | +10.53(+3.00%) |
Jun 03, 2021 | 351.38 | 351.73 | 348.97 | 350.90 | 814,108 | -0.67(-0.19%) |
Jun 02, 2021 | 350.05 | 353.94 | 349.20 | 351.57 | 517,868 | +1.52(+0.43%) |
Jun 01, 2021 | 353.50 | 354.29 | 349.68 | 350.05 | 798,214 | -0.24(-0.07%) |
May 28, 2021 | 353.54 | 354.68 | 349.91 | 350.29 | 601,447 | -2.89(-0.82%) |
May 27, 2021 | 353.02 | 353.92 | 348.95 | 353.18 | 1,045,969 | +3.57(+1.02%) |
May 26, 2021 | 352.10 | 353.07 | 348.36 | 349.61 | 731,233 | -3.12(-0.88%) |
May 25, 2021 | 355.15 | 356.92 | 352.10 | 352.73 | 713,612 | -2.09(-0.59%) |
May 24, 2021 | 355.31 | 356.52 | 351.37 | 354.82 | 598,773 | +1.64(+0.46%) |
May 21, 2021 | 355.16 | 359.43 | 352.02 | 353.18 | 715,936 | -1.43(-0.40%) |
May 20, 2021 | 353.86 | 356.84 | 353.80 | 354.61 | 825,295 | +1.01(+0.29%) |
May 19, 2021 | 351.10 | 353.69 | 346.56 | 353.60 | 719,096 | +2.17(+0.62%) |
May 18, 2021 | 354.52 | 356.28 | 351.33 | 351.43 | 771,957 | -4.05(-1.14%) |
May 17, 2021 | 355.12 | 357.20 | 354.03 | 355.48 | 680,660 | +1.20(+0.34%) |
May 14, 2021 | 353.69 | 355.50 | 352.89 | 354.27 | 794,344 | +1.48(+0.42%) |
May 13, 2021 | 345.90 | 355.37 | 345.63 | 352.80 | 797,279 | +6.59(+1.90%) |
May 12, 2021 | 351.43 | 354.25 | 346.23 | 346.21 | 1,048,520 | -4.91(-1.40%) |
May 11, 2021 | 355.00 | 356.63 | 348.91 | 351.12 | 1,001,220 | -5.24(-1.47%) |
May 10, 2021 | 355.89 | 360.95 | 355.89 | 356.36 | 749,938 | +3.02(+0.86%) |
May 07, 2021 | 351.96 | 355.32 | 349.17 | 353.34 | 1,006,594 | +0.55(+0.16%) |
May 06, 2021 | 356.56 | 358.39 | 351.12 | 352.79 | 1,125,190 | -2.80(-0.79%) |
May 05, 2021 | 354.15 | 355.83 | 349.38 | 355.59 | 1,527,910 | +4.64(+1.32%) |
May 04, 2021 | 345.72 | 351.32 | 344.64 | 350.95 | 1,183,928 | +6.79(+1.97%) |
May 03, 2021 | 335.62 | 345.90 | 335.62 | 344.16 | 1,092,489 | +6.25(+1.85%) |
Apr 30, 2021 | 337.32 | 340.23 | 335.80 | 337.91 | 1,337,596 | +2.12(+0.63%) |
Apr 29, 2021 | 326.05 | 337.65 | 325.67 | 335.79 | 1,385,313 | +13.20(+4.09%) |
Apr 28, 2021 | 324.40 | 324.40 | 320.87 | 322.59 | 800,923 | -1.43(-0.44%) |
Apr 27, 2021 | 321.65 | 324.97 | 320.35 | 324.02 | 774,288 | +1.97(+0.61%) |
Apr 26, 2021 | 326.09 | 326.99 | 320.86 | 322.04 | 936,199 | -4.04(-1.24%) |
Apr 23, 2021 | 326.96 | 327.76 | 324.25 | 326.08 | 1,062,671 | -1.33(-0.40%) |
Apr 22, 2021 | 328.08 | 329.09 | 325.84 | 327.41 | 763,705 | -1.99(-0.60%) |
Apr 21, 2021 | 329.02 | 330.38 | 327.51 | 329.40 | 785,343 | +0.36(+0.11%) |
Apr 20, 2021 | 328.72 | 330.44 | 327.15 | 329.04 | 839,449 | +0.48(+0.15%) |
Apr 19, 2021 | 330.81 | 331.05 | 326.81 | 328.56 | 857,445 | -1.71(-0.52%) |
Apr 16, 2021 | 330.41 | 331.60 | 327.64 | 330.27 | 1,958,563 | +1.75(+0.53%) |
Apr 15, 2021 | 325.90 | 329.51 | 324.70 | 328.52 | 892,202 | +2.64(+0.81%) |
Apr 14, 2021 | 323.42 | 327.37 | 322.84 | 325.88 | 773,044 | +3.06(+0.95%) |
Apr 13, 2021 | 323.16 | 324.40 | 322.22 | 322.81 | 819,355 | -1.98(-0.61%) |
Apr 12, 2021 | 324.14 | 326.91 | 321.96 | 324.80 | 768,073 | +0.71(+0.22%) |
Apr 09, 2021 | 321.02 | 324.76 | 320.68 | 324.09 | 1,055,014 | +3.65(+1.14%) |
Apr 08, 2021 | 317.44 | 321.61 | 317.44 | 320.44 | 1,016,518 | +2.05(+0.64%) |
Apr 07, 2021 | 317.20 | 318.67 | 314.48 | 318.39 | 979,101 | +2.68(+0.85%) |
Apr 06, 2021 | 312.68 | 316.81 | 311.84 | 315.71 | 835,372 | +0.49(+0.15%) |
Apr 05, 2021 | 307.84 | 315.56 | 307.84 | 315.23 | 1,223,209 | +8.02(+2.61%) |