Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 366.34 | 367.25 | 364.49 | 364.97 | 663,966 | -1.69(-0.46%) |
Jun 29, 2021 | 363.79 | 368.32 | 363.15 | 366.66 | 648,899 | +2.87(+0.79%) |
Jun 28, 2021 | 365.06 | 367.79 | 363.52 | 363.79 | 1,222,110 | +0.10(+0.03%) |
Jun 25, 2021 | 365.00 | 371.00 | 361.00 | 363.69 | 1,707,682 | +1.78(+0.49%) |
Jun 24, 2021 | 362.84 | 364.96 | 361.17 | 361.91 | 768,041 | +2.51(+0.70%) |
Jun 23, 2021 | 358.26 | 362.17 | 357.02 | 359.40 | 684,525 | +0.29(+0.08%) |
Jun 22, 2021 | 352.28 | 360.25 | 352.05 | 359.11 | 921,797 | +6.82(+1.94%) |
Jun 21, 2021 | 348.17 | 354.49 | 345.71 | 352.29 | 829,076 | +4.72(+1.36%) |
Jun 18, 2021 | 347.91 | 351.26 | 343.49 | 347.57 | 1,509,855 | -1.83(-0.52%) |
Jun 17, 2021 | 335.15 | 351.10 | 334.50 | 349.40 | 2,003,114 | +12.14(+3.60%) |
Jun 16, 2021 | 337.52 | 339.14 | 333.47 | 337.26 | 841,164 | +2.07(+0.62%) |
Jun 15, 2021 | 336.39 | 336.57 | 333.42 | 335.19 | 644,645 | -2.43(-0.72%) |
Jun 14, 2021 | 340.77 | 347.24 | 335.20 | 337.62 | 895,839 | -0.68(-0.20%) |
Jun 11, 2021 | 331.10 | 338.69 | 329.54 | 338.30 | 957,684 | +8.50(+2.58%) |
Jun 10, 2021 | 329.02 | 332.76 | 327.50 | 329.80 | 671,460 | +2.58(+0.79%) |
Jun 09, 2021 | 331.09 | 331.77 | 325.60 | 327.22 | 858,908 | -3.78(-1.14%) |
Jun 08, 2021 | 334.87 | 335.49 | 328.33 | 331.00 | 1,133,873 | -0.61(-0.18%) |
Jun 07, 2021 | 330.53 | 338.20 | 330.11 | 331.61 | 1,444,461 | +2.09(+0.63%) |
Jun 04, 2021 | 321.86 | 331.03 | 318.50 | 329.52 | 2,591,129 | +12.16(+3.83%) |
Jun 03, 2021 | 318.63 | 320.92 | 313.06 | 317.36 | 1,943,251 | -3.42(-1.07%) |
Jun 02, 2021 | 319.91 | 321.71 | 315.79 | 320.78 | 1,123,921 | +2.16(+0.68%) |
Jun 01, 2021 | 322.44 | 323.39 | 315.90 | 318.62 | 1,318,362 | -4.51(-1.40%) |
May 28, 2021 | 330.52 | 330.52 | 323.00 | 323.13 | 910,367 | -4.98(-1.52%) |
May 27, 2021 | 327.52 | 331.40 | 323.72 | 328.11 | 1,744,359 | -1.65(-0.50%) |
May 26, 2021 | 325.91 | 330.03 | 324.37 | 329.76 | 1,049,705 | +5.65(+1.74%) |
May 25, 2021 | 320.84 | 324.55 | 318.81 | 324.11 | 967,866 | +5.92(+1.86%) |
May 24, 2021 | 315.24 | 320.40 | 313.50 | 318.19 | 735,749 | +4.99(+1.59%) |
May 21, 2021 | 322.87 | 322.87 | 310.41 | 313.20 | 1,186,922 | -5.97(-1.87%) |
May 20, 2021 | 310.91 | 320.04 | 310.72 | 319.17 | 846,184 | +8.86(+2.86%) |
May 19, 2021 | 307.46 | 310.92 | 304.38 | 310.31 | 737,719 | -1.72(-0.55%) |
May 18, 2021 | 314.30 | 316.58 | 310.79 | 312.03 | 653,376 | -2.51(-0.80%) |
May 17, 2021 | 311.50 | 314.65 | 309.12 | 314.54 | 631,796 | -0.11(-0.03%) |
May 14, 2021 | 309.42 | 316.77 | 309.00 | 314.65 | 606,470 | +6.72(+2.18%) |
May 13, 2021 | 307.78 | 311.04 | 304.00 | 307.93 | 854,339 | +2.72(+0.89%) |
May 12, 2021 | 317.02 | 321.70 | 304.30 | 305.21 | 1,312,412 | -16.83(-5.23%) |
May 11, 2021 | 318.93 | 323.77 | 316.40 | 322.04 | 1,230,162 | -2.22(-0.68%) |
May 10, 2021 | 330.00 | 331.64 | 324.15 | 324.26 | 857,008 | -5.98(-1.81%) |
May 07, 2021 | 322.03 | 331.55 | 322.03 | 330.24 | 860,000 | +8.96(+2.79%) |
May 06, 2021 | 320.50 | 323.77 | 317.29 | 321.28 | 742,190 | -0.81(-0.25%) |
May 05, 2021 | 326.86 | 330.64 | 321.02 | 322.09 | 823,834 | -2.81(-0.86%) |
May 04, 2021 | 330.00 | 331.99 | 321.88 | 324.90 | 1,025,235 | -10.48(-3.12%) |
May 03, 2021 | 336.47 | 337.02 | 332.76 | 335.38 | 757,096 | +0.11(+0.03%) |
Apr 30, 2021 | 342.86 | 344.45 | 334.99 | 335.27 | 1,091,900 | -7.63(-2.23%) |
Apr 29, 2021 | 340.84 | 347.00 | 339.17 | 342.90 | 1,067,410 | +4.84(+1.43%) |
Apr 28, 2021 | 339.27 | 342.00 | 335.59 | 338.06 | 626,118 | -1.22(-0.36%) |
Apr 27, 2021 | 338.00 | 341.48 | 336.20 | 339.28 | 617,652 | +1.48(+0.44%) |
Apr 26, 2021 | 340.61 | 341.12 | 334.84 | 337.80 | 787,498 | -3.18(-0.93%) |
Apr 23, 2021 | 338.61 | 342.46 | 336.71 | 340.98 | 1,641,500 | +2.23(+0.66%) |
Apr 22, 2021 | 326.18 | 338.88 | 326.18 | 338.75 | 2,146,419 | +12.07(+3.69%) |
Apr 21, 2021 | 316.90 | 326.68 | 316.70 | 326.68 | 1,243,514 | +10.39(+3.28%) |
Apr 20, 2021 | 322.80 | 323.65 | 314.83 | 316.29 | 868,091 | -5.98(-1.86%) |
Apr 19, 2021 | 321.48 | 324.97 | 321.48 | 322.27 | 1,062,537 | -1.83(-0.56%) |
Apr 16, 2021 | 325.51 | 325.73 | 321.51 | 324.10 | 923,400 | -1.73(-0.53%) |
Apr 15, 2021 | 324.54 | 328.40 | 323.40 | 325.83 | 1,058,309 | +2.83(+0.88%) |
Apr 14, 2021 | 323.86 | 325.00 | 321.22 | 323.00 | 1,059,821 | -1.00(-0.31%) |
Apr 13, 2021 | 322.67 | 324.42 | 318.57 | 324.00 | 1,077,141 | +0.13(+0.04%) |
Apr 12, 2021 | 317.78 | 324.26 | 314.36 | 323.87 | 1,246,831 | +5.75(+1.81%) |
Apr 09, 2021 | 311.45 | 319.30 | 310.60 | 318.12 | 1,357,900 | +5.56(+1.78%) |
Apr 08, 2021 | 309.97 | 313.88 | 308.11 | 312.56 | 1,546,761 | +6.52(+2.13%) |
Apr 07, 2021 | 306.87 | 311.32 | 304.75 | 306.04 | 1,161,856 | -2.48(-0.80%) |
Apr 06, 2021 | 300.38 | 309.33 | 298.02 | 308.52 | 2,004,232 | +9.77(+3.27%) |
Apr 05, 2021 | 302.86 | 302.86 | 295.89 | 298.75 | 2,156,166 | -2.32(-0.77%) |