Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 438.11 | 462.99 | 433.41 | 459.25 | 6,371,777 | +18.77(+4.26%) |
Jun 29, 2021 | 441.80 | 444.69 | 435.90 | 440.48 | 2,683,975 | +0.15(+0.03%) |
Jun 28, 2021 | 437.00 | 445.45 | 431.30 | 440.33 | 4,470,173 | +9.39(+2.18%) |
Jun 25, 2021 | 426.17 | 431.98 | 420.30 | 430.94 | 5,007,419 | +7.36(+1.74%) |
Jun 24, 2021 | 430.49 | 431.78 | 419.55 | 423.58 | 6,572,823 | +1.88(+0.45%) |
Jun 23, 2021 | 406.50 | 424.34 | 406.50 | 421.70 | 8,634,072 | +18.20(+4.51%) |
Jun 22, 2021 | 382.59 | 405.68 | 382.00 | 403.50 | 6,683,236 | +20.77(+5.43%) |
Jun 21, 2021 | 365.05 | 385.79 | 363.10 | 382.73 | 6,221,945 | +14.30(+3.88%) |
Jun 18, 2021 | 354.44 | 370.75 | 349.84 | 368.43 | 6,206,598 | +16.13(+4.58%) |
Jun 17, 2021 | 334.08 | 353.40 | 333.49 | 352.30 | 3,953,907 | +15.63(+4.64%) |
Jun 16, 2021 | 340.89 | 346.12 | 327.52 | 336.67 | 4,417,646 | -3.21(-0.94%) |
Jun 15, 2021 | 362.99 | 362.99 | 338.04 | 339.88 | 5,897,015 | -24.98(-6.85%) |
Jun 14, 2021 | 348.08 | 368.60 | 347.50 | 364.86 | 4,469,279 | +17.88(+5.15%) |
Jun 11, 2021 | 348.00 | 352.74 | 343.80 | 346.98 | 2,361,128 | -0.83(-0.24%) |
Jun 10, 2021 | 339.64 | 350.45 | 339.10 | 347.81 | 2,287,563 | +8.17(+2.41%) |
Jun 09, 2021 | 341.91 | 346.31 | 338.64 | 339.64 | 1,952,048 | -0.49(-0.14%) |
Jun 08, 2021 | 345.00 | 345.76 | 332.83 | 340.13 | 1,863,034 | -0.93(-0.27%) |
Jun 07, 2021 | 327.12 | 342.35 | 325.30 | 341.06 | 2,674,348 | +13.94(+4.26%) |
Jun 04, 2021 | 328.55 | 333.15 | 325.55 | 327.12 | 2,093,593 | +3.32(+1.03%) |
Jun 03, 2021 | 333.01 | 336.98 | 323.50 | 323.80 | 2,747,821 | -16.44(-4.83%) |
Jun 02, 2021 | 347.05 | 347.71 | 336.16 | 340.24 | 2,938,137 | -7.47(-2.15%) |
Jun 01, 2021 | 348.97 | 352.99 | 340.50 | 347.71 | 2,280,454 | +1.00(+0.29%) |
May 28, 2021 | 351.00 | 357.39 | 346.00 | 346.71 | 2,058,835 | -2.32(-0.66%) |
May 27, 2021 | 348.30 | 349.80 | 342.74 | 349.03 | 2,328,542 | +0.04(+0.01%) |
May 26, 2021 | 348.88 | 352.88 | 345.50 | 348.99 | 1,846,525 | +3.29(+0.95%) |
May 25, 2021 | 349.41 | 356.70 | 344.14 | 345.70 | 2,897,765 | -1.52(-0.44%) |
May 24, 2021 | 333.45 | 351.43 | 332.56 | 347.22 | 3,460,744 | +16.57(+5.01%) |
May 21, 2021 | 338.00 | 339.89 | 330.41 | 330.65 | 2,216,196 | -5.33(-1.59%) |
May 20, 2021 | 326.74 | 336.92 | 323.70 | 335.98 | 3,661,220 | +15.14(+4.72%) |
May 19, 2021 | 318.77 | 323.70 | 313.04 | 320.84 | 3,152,551 | -4.69(-1.44%) |
May 18, 2021 | 314.21 | 332.41 | 310.46 | 325.53 | 5,943,515 | +13.10(+4.19%) |
May 17, 2021 | 313.44 | 322.60 | 305.65 | 312.43 | 3,681,320 | -3.52(-1.11%) |
May 14, 2021 | 314.10 | 317.84 | 305.50 | 315.95 | 3,587,006 | +6.35(+2.05%) |
May 13, 2021 | 314.55 | 323.50 | 303.03 | 309.60 | 6,692,746 | +1.57(+0.51%) |
May 12, 2021 | 305.50 | 322.64 | 305.00 | 308.03 | 9,638,337 | -6.09(-1.94%) |
May 11, 2021 | 288.56 | 316.63 | 287.66 | 314.12 | 7,497,184 | +12.71(+4.22%) |
May 10, 2021 | 309.26 | 316.24 | 299.13 | 301.41 | 8,676,706 | -15.59(-4.92%) |
May 07, 2021 | 321.99 | 337.24 | 313.69 | 317.00 | 16,761,187 | +32.82(+11.55%) |
May 06, 2021 | 298.50 | 300.27 | 272.41 | 284.18 | 10,442,802 | -19.99(-6.57%) |
May 05, 2021 | 327.46 | 328.00 | 301.84 | 304.17 | 3,743,310 | -15.42(-4.82%) |
May 04, 2021 | 329.55 | 330.39 | 310.71 | 319.59 | 3,781,616 | -15.72(-4.69%) |
May 03, 2021 | 346.39 | 346.39 | 332.03 | 335.31 | 2,342,393 | -7.66(-2.23%) |
Apr 30, 2021 | 349.41 | 352.65 | 341.85 | 342.97 | 3,081,100 | -13.73(-3.85%) |
Apr 29, 2021 | 370.57 | 377.50 | 353.17 | 356.70 | 3,780,447 | -1.04(-0.29%) |
Apr 28, 2021 | 359.30 | 364.84 | 354.70 | 357.74 | 1,442,594 | -2.91(-0.81%) |
Apr 27, 2021 | 371.00 | 376.50 | 359.56 | 360.65 | 2,292,805 | -7.98(-2.16%) |
Apr 26, 2021 | 358.99 | 368.98 | 347.54 | 368.63 | 3,771,338 | +11.76(+3.30%) |
Apr 23, 2021 | 355.46 | 357.60 | 347.66 | 356.87 | 1,927,900 | +6.81(+1.95%) |
Apr 22, 2021 | 354.54 | 367.38 | 346.63 | 350.06 | 3,048,155 | -6.56(-1.84%) |
Apr 21, 2021 | 341.62 | 356.97 | 336.27 | 356.62 | 3,231,736 | +1.77(+0.50%) |
Apr 20, 2021 | 360.79 | 366.56 | 349.19 | 354.85 | 2,390,508 | -6.30(-1.74%) |
Apr 19, 2021 | 370.26 | 378.75 | 354.40 | 361.15 | 2,821,195 | -15.37(-4.08%) |
Apr 16, 2021 | 387.61 | 388.39 | 375.69 | 376.52 | 2,674,000 | -12.12(-3.12%) |
Apr 15, 2021 | 381.13 | 392.75 | 376.25 | 388.64 | 2,984,904 | +13.98(+3.73%) |
Apr 14, 2021 | 390.83 | 397.69 | 373.47 | 374.66 | 3,489,443 | -13.31(-3.43%) |
Apr 13, 2021 | 376.95 | 389.61 | 374.90 | 387.97 | 3,267,685 | +16.85(+4.54%) |
Apr 12, 2021 | 371.63 | 374.65 | 361.69 | 371.12 | 2,347,496 | -2.54(-0.68%) |
Apr 09, 2021 | 370.00 | 375.98 | 363.19 | 373.66 | 3,209,000 | +0.98(+0.26%) |
Apr 08, 2021 | 365.95 | 378.00 | 365.66 | 372.68 | 5,592,835 | +10.76(+2.97%) |
Apr 07, 2021 | 355.72 | 367.78 | 352.01 | 361.92 | 5,340,283 | +2.55(+0.71%) |
Apr 06, 2021 | 333.85 | 363.08 | 331.40 | 359.37 | 7,265,582 | +31.08(+9.47%) |
Apr 05, 2021 | 338.01 | 338.01 | 322.58 | 328.29 | 2,617,240 | -3.61(-1.09%) |