Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 347.97 | 348.36 | 346.99 | 347.58 | 33,173,984 | -0.55(-0.16%) |
Jun 29, 2021 | 346.69 | 348.16 | 345.85 | 348.13 | 29,907,338 | +1.25(+0.36%) |
Jun 28, 2021 | 344.00 | 347.01 | 343.94 | 346.87 | 39,869,548 | +4.16(+1.21%) |
Jun 25, 2021 | 343.69 | 343.94 | 342.10 | 342.71 | 29,248,250 | -0.41(-0.12%) |
Jun 24, 2021 | 342.97 | 344.67 | 342.42 | 343.13 | 33,192,314 | +2.11(+0.62%) |
Jun 23, 2021 | 340.79 | 342.17 | 340.17 | 341.02 | 27,692,542 | +0.17(+0.05%) |
Jun 22, 2021 | 337.50 | 341.30 | 337.19 | 340.85 | 29,477,224 | +3.15(+0.93%) |
Jun 21, 2021 | 335.81 | 338.03 | 333.57 | 337.70 | 33,574,432 | +2.09(+0.62%) |
Jun 18, 2021 | 336.60 | 337.75 | 334.86 | 335.62 | 56,725,100 | -2.65(-0.78%) |
Jun 17, 2021 | 333.01 | 339.29 | 332.96 | 338.27 | 60,886,388 | +4.14(+1.24%) |
Jun 16, 2021 | 335.72 | 336.80 | 330.54 | 334.13 | 56,461,424 | -1.17(-0.35%) |
Jun 15, 2021 | 337.11 | 337.42 | 334.53 | 335.29 | 36,654,924 | -2.17(-0.64%) |
Jun 14, 2021 | 334.69 | 337.47 | 333.49 | 337.46 | 28,364,534 | +3.20(+0.96%) |
Jun 11, 2021 | 333.39 | 334.26 | 332.74 | 334.25 | 21,666,400 | +0.87(+0.26%) |
Jun 10, 2021 | 330.29 | 333.49 | 329.84 | 333.38 | 34,370,716 | +3.44(+1.04%) |
Jun 09, 2021 | 331.25 | 332.03 | 329.76 | 329.94 | 21,897,224 | +0.08(+0.02%) |
Jun 08, 2021 | 331.46 | 332.35 | 328.17 | 329.87 | 27,833,518 | +0.16(+0.05%) |
Jun 07, 2021 | 328.19 | 329.77 | 327.50 | 329.71 | 33,223,292 | +0.98(+0.30%) |
Jun 04, 2021 | 325.06 | 329.18 | 324.99 | 328.73 | 39,549,692 | +5.49(+1.70%) |
Jun 03, 2021 | 323.78 | 325.07 | 321.56 | 323.25 | 37,766,948 | -3.39(-1.04%) |
Jun 02, 2021 | 326.43 | 327.50 | 324.91 | 326.63 | 22,472,844 | +0.63(+0.19%) |
Jun 01, 2021 | 328.44 | 328.91 | 324.65 | 326.01 | 31,758,108 | -1.09(-0.33%) |
May 28, 2021 | 327.28 | 328.70 | 326.77 | 327.10 | 30,552,832 | +1.03(+0.32%) |
May 27, 2021 | 326.84 | 327.69 | 325.86 | 326.07 | 28,411,090 | -1.17(-0.36%) |
May 26, 2021 | 326.83 | 327.76 | 326.13 | 327.23 | 25,917,574 | +1.08(+0.33%) |
May 25, 2021 | 327.23 | 327.96 | 324.99 | 326.15 | 31,900,270 | +0.45(+0.14%) |
May 24, 2021 | 322.63 | 326.84 | 320.21 | 325.70 | 33,092,912 | +5.40(+1.68%) |
May 21, 2021 | 323.67 | 324.09 | 319.95 | 320.31 | 51,773,316 | -1.79(-0.56%) |
May 20, 2021 | 317.49 | 322.96 | 317.26 | 322.10 | 47,347,368 | +6.11(+1.93%) |
May 19, 2021 | 310.18 | 316.29 | 309.83 | 315.99 | 67,618,960 | +0.36(+0.11%) |
May 18, 2021 | 318.73 | 319.96 | 315.36 | 315.62 | 37,182,168 | -2.14(-0.68%) |
May 17, 2021 | 317.99 | 319.69 | 314.87 | 317.77 | 40,140,476 | -1.94(-0.61%) |
May 14, 2021 | 316.00 | 320.63 | 315.49 | 319.71 | 45,297,624 | +6.91(+2.21%) |
May 13, 2021 | 313.37 | 315.80 | 310.41 | 312.80 | 71,212,288 | +2.40(+0.77%) |
May 12, 2021 | 313.68 | 316.02 | 309.53 | 310.40 | 93,009,432 | -8.25(-2.59%) |
May 11, 2021 | 313.16 | 319.45 | 312.49 | 318.65 | 73,412,168 | -0.44(-0.14%) |
May 10, 2021 | 325.97 | 326.14 | 318.89 | 319.09 | 61,902,204 | -8.27(-2.53%) |
May 07, 2021 | 327.53 | 329.76 | 324.90 | 327.36 | 54,438,760 | +2.63(+0.81%) |
May 06, 2021 | 322.03 | 324.88 | 319.77 | 324.72 | 47,791,708 | +2.43(+0.75%) |
May 05, 2021 | 325.45 | 326.32 | 321.51 | 322.30 | 47,116,952 | -1.09(-0.34%) |
May 04, 2021 | 326.73 | 327.06 | 319.53 | 323.38 | 66,430,928 | -5.93(-1.80%) |
May 03, 2021 | 332.29 | 333.04 | 328.86 | 329.31 | 30,308,302 | -1.76(-0.53%) |
Apr 30, 2021 | 330.79 | 333.30 | 330.15 | 331.07 | 39,062,976 | -2.18(-0.66%) |
Apr 29, 2021 | 335.36 | 335.78 | 330.00 | 333.26 | 38,408,780 | +1.19(+0.36%) |
Apr 28, 2021 | 332.85 | 333.87 | 331.40 | 332.06 | 34,288,952 | -1.13(-0.34%) |
Apr 27, 2021 | 334.93 | 335.15 | 332.23 | 333.19 | 33,839,392 | -1.56(-0.47%) |
Apr 26, 2021 | 332.72 | 334.92 | 331.96 | 334.75 | 31,410,306 | +2.27(+0.68%) |
Apr 23, 2021 | 328.98 | 333.79 | 328.98 | 332.47 | 37,175,848 | +4.13(+1.26%) |
Apr 22, 2021 | 331.95 | 332.94 | 327.17 | 328.34 | 46,845,468 | -4.01(-1.21%) |
Apr 21, 2021 | 328.23 | 332.53 | 327.13 | 332.35 | 37,226,316 | +2.82(+0.86%) |
Apr 20, 2021 | 331.28 | 332.57 | 327.54 | 329.52 | 38,772,420 | -2.42(-0.73%) |
Apr 19, 2021 | 333.42 | 334.59 | 330.00 | 331.94 | 35,199,832 | -3.06(-0.91%) |
Apr 16, 2021 | 335.15 | 335.23 | 333.12 | 335.01 | 41,713,940 | +0.39(+0.12%) |
Apr 15, 2021 | 332.52 | 335.01 | 329.34 | 334.62 | 37,046,712 | +5.00(+1.52%) |
Apr 14, 2021 | 333.87 | 334.00 | 328.80 | 329.62 | 43,381,524 | -4.01(-1.20%) |
Apr 13, 2021 | 331.32 | 334.10 | 331.10 | 333.63 | 30,936,520 | +3.85(+1.17%) |
Apr 12, 2021 | 329.16 | 330.20 | 327.88 | 329.78 | 26,329,304 | -0.43(-0.13%) |
Apr 09, 2021 | 326.85 | 330.42 | 326.11 | 330.21 | 37,430,972 | +1.99(+0.61%) |
Apr 08, 2021 | 327.71 | 328.41 | 326.91 | 328.22 | 30,265,666 | +3.39(+1.04%) |
Apr 07, 2021 | 323.57 | 325.67 | 322.63 | 324.83 | 32,639,314 | +0.78(+0.24%) |
Apr 06, 2021 | 323.96 | 326.02 | 323.26 | 324.05 | 34,186,096 | -0.23(-0.07%) |
Apr 05, 2021 | 320.43 | 325.05 | 318.00 | 324.27 | 43,007,232 | +6.35(+2.00%) |