Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 344.42 | 347.86 | 344.42 | 346.45 | 643,950 | +2.97(+0.87%) |
Jun 29, 2021 | 352.53 | 353.89 | 343.18 | 343.47 | 1,207,417 | -9.44(-2.67%) |
Jun 28, 2021 | 355.94 | 355.94 | 351.14 | 352.91 | 592,685 | -2.95(-0.83%) |
Jun 25, 2021 | 351.76 | 357.87 | 350.86 | 355.87 | 3,080,431 | +3.46(+0.98%) |
Jun 24, 2021 | 354.67 | 354.67 | 350.37 | 352.40 | 676,625 | -0.57(-0.16%) |
Jun 23, 2021 | 355.18 | 355.18 | 350.91 | 352.98 | 744,847 | -2.18(-0.61%) |
Jun 22, 2021 | 356.88 | 356.88 | 353.73 | 355.16 | 515,670 | -0.69(-0.19%) |
Jun 21, 2021 | 352.52 | 357.08 | 351.18 | 355.85 | 937,564 | +5.81(+1.66%) |
Jun 18, 2021 | 348.93 | 352.94 | 348.17 | 350.03 | 2,504,123 | -1.44(-0.41%) |
Jun 17, 2021 | 355.80 | 356.42 | 349.09 | 351.47 | 773,149 | -3.35(-0.94%) |
Jun 16, 2021 | 360.51 | 360.51 | 354.28 | 354.82 | 926,469 | -2.66(-0.74%) |
Jun 15, 2021 | 357.86 | 359.74 | 356.30 | 357.48 | 720,637 | +2.64(+0.74%) |
Jun 14, 2021 | 355.05 | 355.07 | 352.15 | 354.83 | 908,074 | -2.70(-0.75%) |
Jun 11, 2021 | 356.41 | 358.00 | 352.90 | 357.53 | 667,417 | +2.43(+0.68%) |
Jun 10, 2021 | 357.48 | 358.11 | 353.57 | 355.10 | 777,778 | -0.09(-0.02%) |
Jun 09, 2021 | 353.77 | 355.54 | 351.41 | 355.19 | 723,450 | +1.42(+0.40%) |
Jun 08, 2021 | 354.65 | 355.45 | 350.93 | 353.77 | 643,359 | -0.70(-0.20%) |
Jun 07, 2021 | 358.81 | 360.34 | 352.97 | 354.46 | 1,180,311 | -5.41(-1.50%) |
Jun 04, 2021 | 356.36 | 361.32 | 355.52 | 359.87 | 1,384,287 | +10.49(+3.00%) |
Jun 03, 2021 | 349.86 | 350.21 | 347.46 | 349.38 | 817,644 | -0.67(-0.19%) |
Jun 02, 2021 | 348.53 | 352.41 | 347.69 | 350.05 | 520,117 | +1.52(+0.43%) |
Jun 01, 2021 | 351.97 | 352.76 | 348.16 | 348.53 | 801,681 | -0.24(-0.07%) |
May 28, 2021 | 352.01 | 353.15 | 348.40 | 348.77 | 604,059 | -2.88(-0.82%) |
May 27, 2021 | 351.49 | 352.39 | 347.44 | 351.65 | 1,050,512 | +3.55(+1.02%) |
May 26, 2021 | 350.58 | 351.54 | 346.85 | 348.10 | 734,409 | -3.10(-0.88%) |
May 25, 2021 | 353.62 | 355.37 | 350.58 | 351.20 | 716,711 | -2.08(-0.59%) |
May 24, 2021 | 353.78 | 354.98 | 349.85 | 353.28 | 601,374 | +1.63(+0.46%) |
May 21, 2021 | 353.63 | 357.88 | 350.50 | 351.65 | 719,045 | -1.42(-0.40%) |
May 20, 2021 | 352.33 | 355.30 | 352.27 | 353.07 | 828,879 | +1.01(+0.29%) |
May 19, 2021 | 349.58 | 352.16 | 345.06 | 352.07 | 722,219 | +2.16(+0.62%) |
May 18, 2021 | 352.99 | 354.74 | 349.81 | 349.90 | 775,309 | -4.03(-1.14%) |
May 17, 2021 | 353.59 | 355.66 | 352.50 | 353.94 | 683,616 | +1.20(+0.34%) |
May 14, 2021 | 352.16 | 353.97 | 351.36 | 352.74 | 797,794 | +1.47(+0.42%) |
May 13, 2021 | 344.41 | 353.83 | 344.13 | 351.27 | 800,742 | +6.56(+1.90%) |
May 12, 2021 | 349.90 | 352.71 | 344.73 | 344.71 | 1,053,074 | -4.89(-1.40%) |
May 11, 2021 | 353.46 | 355.09 | 347.40 | 349.60 | 1,005,568 | -5.22(-1.47%) |
May 10, 2021 | 354.35 | 359.39 | 354.35 | 354.82 | 753,195 | +3.01(+0.86%) |
May 07, 2021 | 350.44 | 353.78 | 347.65 | 351.81 | 1,010,966 | +0.55(+0.16%) |
May 06, 2021 | 355.02 | 356.84 | 349.60 | 351.26 | 1,130,076 | -2.79(-0.79%) |
May 05, 2021 | 352.62 | 354.29 | 347.86 | 354.05 | 1,534,545 | +4.62(+1.32%) |
May 04, 2021 | 344.23 | 349.80 | 343.15 | 349.43 | 1,189,069 | +6.76(+1.97%) |
May 03, 2021 | 334.17 | 344.41 | 334.17 | 342.67 | 1,097,234 | +6.23(+1.85%) |
Apr 30, 2021 | 335.87 | 338.76 | 334.35 | 336.44 | 1,343,405 | +2.11(+0.63%) |
Apr 29, 2021 | 324.64 | 336.19 | 324.27 | 334.34 | 1,391,329 | +13.15(+4.09%) |
Apr 28, 2021 | 322.99 | 322.99 | 319.48 | 321.19 | 804,401 | -1.42(-0.44%) |
Apr 27, 2021 | 320.26 | 323.56 | 318.96 | 322.62 | 777,650 | +1.97(+0.61%) |
Apr 26, 2021 | 324.68 | 325.58 | 319.47 | 320.65 | 940,264 | -4.02(-1.24%) |
Apr 23, 2021 | 325.55 | 326.35 | 322.84 | 324.67 | 1,067,286 | -1.32(-0.40%) |
Apr 22, 2021 | 326.66 | 327.67 | 324.43 | 325.99 | 767,022 | -1.98(-0.60%) |
Apr 21, 2021 | 327.60 | 328.95 | 326.09 | 327.98 | 788,754 | +0.36(+0.11%) |
Apr 20, 2021 | 327.29 | 329.01 | 325.74 | 327.62 | 843,095 | +0.48(+0.15%) |
Apr 19, 2021 | 329.38 | 329.62 | 325.40 | 327.14 | 861,169 | -1.70(-0.52%) |
Apr 16, 2021 | 328.98 | 330.16 | 326.22 | 328.84 | 1,967,069 | +1.75(+0.53%) |
Apr 15, 2021 | 324.49 | 328.08 | 323.30 | 327.10 | 896,077 | +2.63(+0.81%) |
Apr 14, 2021 | 322.02 | 325.96 | 321.45 | 324.47 | 776,401 | +3.05(+0.95%) |
Apr 13, 2021 | 321.76 | 322.99 | 320.83 | 321.42 | 822,913 | -1.97(-0.61%) |
Apr 12, 2021 | 322.74 | 325.50 | 320.56 | 323.39 | 771,408 | +0.70(+0.22%) |
Apr 09, 2021 | 319.63 | 323.36 | 319.29 | 322.69 | 1,059,596 | +3.64(+1.14%) |
Apr 08, 2021 | 316.06 | 320.22 | 316.06 | 319.06 | 1,020,933 | +2.04(+0.64%) |
Apr 07, 2021 | 315.83 | 317.29 | 313.12 | 317.01 | 983,353 | +2.67(+0.85%) |
Apr 06, 2021 | 311.33 | 315.44 | 310.49 | 314.35 | 839,000 | +0.48(+0.15%) |
Apr 05, 2021 | 306.51 | 314.19 | 306.51 | 313.86 | 1,228,521 | +7.98(+2.61%) |