Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 347.31 | 351.89 | 346.49 | 350.88 | 1,161,436 | +4.57(+1.32%) |
Jun 29, 2021 | 352.30 | 352.78 | 346.14 | 346.31 | 1,319,816 | -6.17(-1.75%) |
Jun 28, 2021 | 353.96 | 354.94 | 351.31 | 352.47 | 839,094 | -1.80(-0.51%) |
Jun 25, 2021 | 349.52 | 355.58 | 349.52 | 354.27 | 1,841,887 | +3.97(+1.13%) |
Jun 24, 2021 | 351.96 | 352.40 | 349.49 | 350.30 | 1,113,811 | +0.37(+0.11%) |
Jun 23, 2021 | 354.46 | 354.46 | 349.87 | 349.93 | 1,103,732 | -4.78(-1.35%) |
Jun 22, 2021 | 353.83 | 356.00 | 352.08 | 354.71 | 685,261 | -0.02(-0.01%) |
Jun 21, 2021 | 353.55 | 357.45 | 352.97 | 354.73 | 1,279,886 | +3.07(+0.87%) |
Jun 18, 2021 | 352.95 | 354.35 | 351.48 | 351.66 | 2,605,648 | -3.44(-0.97%) |
Jun 17, 2021 | 356.38 | 357.53 | 352.01 | 355.10 | 1,344,065 | -0.65(-0.18%) |
Jun 16, 2021 | 362.43 | 362.61 | 355.38 | 355.75 | 1,643,408 | -5.75(-1.59%) |
Jun 15, 2021 | 361.68 | 363.58 | 360.81 | 361.50 | 1,017,811 | +0.64(+0.18%) |
Jun 14, 2021 | 359.46 | 361.18 | 357.86 | 360.86 | 936,484 | +1.29(+0.36%) |
Jun 11, 2021 | 360.55 | 360.89 | 357.20 | 359.57 | 810,046 | +0.00(+0.00%) |
Jun 10, 2021 | 360.88 | 361.44 | 358.06 | 359.57 | 985,335 | +0.85(+0.24%) |
Jun 09, 2021 | 361.00 | 361.00 | 357.15 | 358.71 | 1,128,011 | -1.60(-0.45%) |
Jun 08, 2021 | 363.08 | 364.15 | 358.96 | 360.32 | 1,148,346 | -2.76(-0.76%) |
Jun 07, 2021 | 366.36 | 366.99 | 361.32 | 363.08 | 1,173,211 | -2.40(-0.66%) |
Jun 04, 2021 | 359.83 | 366.80 | 359.46 | 365.48 | 1,979,989 | +6.26(+1.74%) |
Jun 03, 2021 | 355.89 | 359.40 | 355.28 | 359.22 | 1,778,922 | +2.10(+0.59%) |
Jun 02, 2021 | 354.27 | 357.51 | 352.99 | 357.13 | 1,085,942 | +2.94(+0.83%) |
Jun 01, 2021 | 356.33 | 356.51 | 353.45 | 354.19 | 1,037,531 | -0.26(-0.07%) |
May 28, 2021 | 356.77 | 357.97 | 353.82 | 354.45 | 1,009,586 | -2.40(-0.67%) |
May 27, 2021 | 356.86 | 357.37 | 353.98 | 356.85 | 4,319,047 | +3.00(+0.85%) |
May 26, 2021 | 355.17 | 355.63 | 352.08 | 353.85 | 1,085,111 | -1.58(-0.45%) |
May 25, 2021 | 357.32 | 358.79 | 354.81 | 355.43 | 1,062,302 | -1.71(-0.48%) |
May 24, 2021 | 358.79 | 359.02 | 355.53 | 357.14 | 1,011,126 | +0.45(+0.13%) |
May 21, 2021 | 358.61 | 361.27 | 355.16 | 356.69 | 968,863 | -1.01(-0.28%) |
May 20, 2021 | 356.30 | 358.83 | 355.63 | 357.71 | 1,188,391 | +2.56(+0.72%) |
May 19, 2021 | 354.65 | 355.32 | 351.29 | 355.14 | 1,080,130 | -1.55(-0.43%) |
May 18, 2021 | 360.42 | 363.10 | 356.56 | 356.69 | 1,272,247 | -3.59(-1.00%) |
May 17, 2021 | 358.91 | 361.12 | 358.07 | 360.29 | 1,062,910 | +0.31(+0.09%) |
May 14, 2021 | 359.41 | 361.19 | 357.95 | 359.97 | 868,289 | +2.77(+0.78%) |
May 13, 2021 | 351.35 | 359.60 | 350.92 | 357.20 | 1,200,635 | +6.59(+1.88%) |
May 12, 2021 | 357.38 | 359.58 | 350.48 | 350.61 | 1,773,352 | -6.63(-1.86%) |
May 11, 2021 | 360.68 | 360.80 | 354.10 | 357.25 | 1,469,076 | -4.90(-1.35%) |
May 10, 2021 | 360.51 | 365.69 | 360.44 | 362.15 | 1,713,716 | +2.58(+0.72%) |
May 07, 2021 | 356.49 | 361.65 | 355.47 | 359.57 | 1,306,673 | +2.76(+0.77%) |
May 06, 2021 | 357.40 | 358.61 | 355.57 | 356.80 | 1,171,951 | +0.89(+0.25%) |
May 05, 2021 | 355.88 | 356.93 | 351.61 | 355.91 | 1,172,061 | -1.02(-0.29%) |
May 04, 2021 | 356.72 | 359.39 | 354.22 | 356.93 | 1,638,355 | +2.00(+0.56%) |
May 03, 2021 | 349.83 | 355.93 | 349.18 | 354.93 | 1,461,311 | +4.38(+1.25%) |
Apr 30, 2021 | 348.99 | 351.88 | 347.83 | 350.56 | 1,198,268 | +0.19(+0.06%) |
Apr 29, 2021 | 345.44 | 351.87 | 345.29 | 350.36 | 1,504,523 | +6.83(+1.99%) |
Apr 28, 2021 | 344.02 | 344.40 | 341.70 | 343.54 | 1,205,172 | -0.26(-0.08%) |
Apr 27, 2021 | 342.21 | 344.74 | 340.96 | 343.80 | 1,698,749 | +1.14(+0.33%) |
Apr 26, 2021 | 344.77 | 345.72 | 341.49 | 342.65 | 1,647,801 | -4.89(-1.41%) |
Apr 23, 2021 | 348.74 | 348.74 | 343.89 | 347.55 | 1,409,306 | -2.58(-0.74%) |
Apr 22, 2021 | 356.28 | 356.28 | 348.57 | 350.12 | 1,813,237 | -6.59(-1.85%) |
Apr 21, 2021 | 356.97 | 360.07 | 354.60 | 356.71 | 1,474,783 | -0.08(-0.02%) |
Apr 20, 2021 | 357.41 | 360.63 | 354.30 | 356.79 | 1,487,484 | -4.05(-1.12%) |
Apr 19, 2021 | 361.10 | 361.45 | 356.14 | 360.85 | 1,430,118 | -0.07(-0.02%) |
Apr 16, 2021 | 361.85 | 363.25 | 359.07 | 360.92 | 1,627,942 | +1.09(+0.30%) |
Apr 15, 2021 | 358.03 | 361.10 | 357.13 | 359.83 | 1,399,483 | +1.81(+0.50%) |
Apr 14, 2021 | 356.86 | 360.40 | 356.49 | 358.03 | 1,170,797 | +1.44(+0.40%) |
Apr 13, 2021 | 356.08 | 357.60 | 354.04 | 356.59 | 1,220,300 | -0.68(-0.19%) |
Apr 12, 2021 | 356.61 | 358.06 | 353.99 | 357.27 | 1,158,845 | +1.49(+0.42%) |
Apr 09, 2021 | 356.38 | 359.49 | 353.42 | 355.78 | 1,520,687 | +0.19(+0.05%) |
Apr 08, 2021 | 349.67 | 356.88 | 348.49 | 355.59 | 2,022,963 | +5.37(+1.53%) |
Apr 07, 2021 | 348.88 | 350.41 | 346.42 | 350.22 | 1,060,755 | +1.12(+0.32%) |
Apr 06, 2021 | 346.83 | 350.13 | 346.65 | 349.09 | 1,124,596 | +0.20(+0.06%) |
Apr 05, 2021 | 342.73 | 350.41 | 342.73 | 348.89 | 1,616,522 | +7.12(+2.08%) |