Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 395.00 | 395.43 | 385.54 | 387.03 | 2,249,216 | -7.70(-1.95%) |
Jun 29, 2021 | 388.85 | 395.44 | 382.77 | 394.73 | 2,581,392 | +5.87(+1.51%) |
Jun 28, 2021 | 375.94 | 393.33 | 374.50 | 388.86 | 3,458,155 | +16.39(+4.40%) |
Jun 25, 2021 | 374.07 | 374.07 | 364.08 | 372.47 | 3,647,182 | -0.93(-0.25%) |
Jun 24, 2021 | 378.45 | 382.50 | 372.32 | 373.40 | 2,438,331 | -3.52(-0.93%) |
Jun 23, 2021 | 375.00 | 382.71 | 373.99 | 376.92 | 2,358,717 | +2.27(+0.61%) |
Jun 22, 2021 | 368.51 | 377.00 | 368.50 | 374.65 | 1,999,491 | +5.40(+1.46%) |
Jun 21, 2021 | 368.78 | 372.62 | 363.29 | 369.25 | 1,895,844 | -4.99(-1.33%) |
Jun 18, 2021 | 374.01 | 379.89 | 370.93 | 374.24 | 4,569,098 | +1.29(+0.35%) |
Jun 17, 2021 | 358.20 | 374.52 | 358.20 | 372.95 | 3,416,039 | +11.12(+3.07%) |
Jun 16, 2021 | 357.82 | 366.83 | 355.41 | 361.83 | 2,667,254 | +2.83(+0.79%) |
Jun 15, 2021 | 364.50 | 364.50 | 357.05 | 359.00 | 2,587,362 | -6.91(-1.89%) |
Jun 14, 2021 | 361.87 | 369.58 | 359.40 | 365.91 | 3,440,711 | -0.49(-0.13%) |
Jun 11, 2021 | 347.64 | 367.96 | 345.10 | 366.40 | 6,783,411 | +19.90(+5.74%) |
Jun 10, 2021 | 332.05 | 346.88 | 331.00 | 346.50 | 2,807,551 | +12.87(+3.86%) |
Jun 09, 2021 | 330.63 | 340.34 | 330.23 | 333.63 | 2,719,526 | -7.63(-2.24%) |
Jun 08, 2021 | 343.00 | 350.15 | 339.22 | 341.26 | 2,842,126 | -1.40(-0.41%) |
Jun 07, 2021 | 332.67 | 344.93 | 331.12 | 342.66 | 4,537,235 | +6.66(+1.98%) |
Jun 04, 2021 | 321.59 | 338.99 | 319.77 | 336.00 | 5,604,910 | +16.99(+5.33%) |
Jun 03, 2021 | 320.11 | 325.83 | 318.25 | 319.01 | 3,106,118 | -8.10(-2.48%) |
Jun 02, 2021 | 331.88 | 333.79 | 322.21 | 327.11 | 6,248,769 | -0.61(-0.19%) |
Jun 01, 2021 | 333.33 | 336.14 | 321.70 | 327.72 | 6,567,432 | -3.81(-1.15%) |
May 28, 2021 | 330.51 | 336.33 | 329.63 | 331.53 | 2,745,710 | +5.10(+1.56%) |
May 27, 2021 | 324.11 | 331.00 | 317.55 | 326.43 | 3,621,050 | +0.38(+0.12%) |
May 26, 2021 | 324.30 | 329.46 | 323.24 | 326.05 | 2,373,752 | +4.77(+1.48%) |
May 25, 2021 | 322.71 | 325.51 | 316.08 | 321.28 | 2,159,158 | -0.28(-0.09%) |
May 24, 2021 | 318.52 | 324.03 | 316.50 | 321.56 | 1,855,186 | +5.16(+1.63%) |
May 21, 2021 | 328.21 | 329.45 | 316.06 | 316.40 | 2,057,281 | -8.31(-2.56%) |
May 20, 2021 | 314.25 | 325.95 | 313.03 | 324.71 | 3,028,312 | +14.25(+4.59%) |
May 19, 2021 | 301.58 | 311.51 | 299.00 | 310.46 | 1,727,345 | -2.40(-0.77%) |
May 18, 2021 | 309.41 | 322.25 | 304.97 | 312.86 | 3,310,567 | +3.93(+1.27%) |
May 17, 2021 | 304.83 | 311.91 | 301.93 | 308.93 | 2,905,051 | +1.04(+0.34%) |
May 14, 2021 | 292.15 | 309.18 | 292.15 | 307.89 | 4,357,300 | +17.73(+6.11%) |
May 13, 2021 | 293.98 | 296.61 | 275.80 | 290.16 | 4,605,639 | +0.46(+0.16%) |
May 12, 2021 | 291.05 | 296.53 | 282.40 | 289.70 | 3,418,158 | -10.55(-3.51%) |
May 11, 2021 | 273.91 | 302.00 | 273.20 | 300.25 | 4,084,031 | +11.76(+4.08%) |
May 10, 2021 | 293.01 | 293.94 | 286.04 | 288.49 | 2,506,494 | -6.75(-2.29%) |
May 07, 2021 | 295.44 | 304.70 | 292.71 | 295.24 | 2,446,247 | +2.19(+0.75%) |
May 06, 2021 | 295.20 | 295.20 | 285.61 | 293.05 | 3,368,208 | -4.54(-1.53%) |
May 05, 2021 | 306.53 | 310.98 | 294.50 | 297.59 | 2,580,727 | -7.26(-2.38%) |
May 04, 2021 | 310.96 | 311.50 | 298.77 | 304.85 | 3,725,752 | -9.07(-2.89%) |
May 03, 2021 | 320.24 | 321.13 | 311.53 | 313.92 | 2,252,080 | -5.65(-1.77%) |
Apr 30, 2021 | 318.03 | 326.28 | 317.24 | 319.57 | 2,152,400 | -1.53(-0.48%) |
Apr 29, 2021 | 331.16 | 332.50 | 318.89 | 321.10 | 3,119,489 | -10.15(-3.06%) |
Apr 28, 2021 | 330.24 | 334.70 | 326.05 | 331.25 | 1,436,810 | -2.24(-0.67%) |
Apr 27, 2021 | 336.39 | 341.68 | 330.89 | 333.49 | 2,207,752 | -2.93(-0.87%) |
Apr 26, 2021 | 337.51 | 338.00 | 329.21 | 336.42 | 2,286,023 | -0.46(-0.14%) |
Apr 23, 2021 | 331.49 | 338.55 | 328.24 | 336.88 | 2,446,000 | +8.56(+2.61%) |
Apr 22, 2021 | 322.67 | 338.05 | 322.67 | 328.32 | 3,327,682 | +5.56(+1.72%) |
Apr 21, 2021 | 317.01 | 323.11 | 313.50 | 322.76 | 1,916,846 | +0.98(+0.30%) |
Apr 20, 2021 | 326.73 | 327.55 | 316.36 | 321.78 | 2,280,359 | -2.55(-0.79%) |
Apr 19, 2021 | 327.52 | 337.80 | 320.50 | 324.33 | 3,131,219 | -5.62(-1.70%) |
Apr 16, 2021 | 330.27 | 333.75 | 326.87 | 329.95 | 2,476,500 | -2.43(-0.73%) |
Apr 15, 2021 | 334.14 | 338.42 | 327.46 | 332.38 | 3,360,299 | +3.18(+0.97%) |
Apr 14, 2021 | 344.72 | 345.02 | 328.63 | 329.20 | 2,841,912 | -13.55(-3.95%) |
Apr 13, 2021 | 327.36 | 343.71 | 325.50 | 342.75 | 5,294,669 | +21.24(+6.61%) |
Apr 12, 2021 | 318.10 | 322.38 | 315.19 | 321.51 | 2,964,332 | -1.14(-0.35%) |
Apr 09, 2021 | 329.10 | 329.82 | 319.42 | 322.65 | 3,216,400 | -8.63(-2.61%) |
Apr 08, 2021 | 326.85 | 333.99 | 326.00 | 331.28 | 2,820,686 | +8.20(+2.54%) |
Apr 07, 2021 | 329.11 | 333.44 | 319.23 | 323.08 | 4,194,571 | -6.71(-2.03%) |
Apr 06, 2021 | 323.75 | 332.66 | 321.66 | 329.79 | 3,766,272 | +5.83(+1.80%) |
Apr 05, 2021 | 327.83 | 328.50 | 313.10 | 323.96 | 3,024,294 | -2.27(-0.70%) |