Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 355.76 | 356.63 | 350.69 | 351.96 | 609,299 | -3.86(-1.08%) |
Jun 29, 2021 | 355.46 | 357.13 | 351.86 | 355.81 | 448,712 | +0.57(+0.16%) |
Jun 28, 2021 | 355.23 | 357.38 | 353.69 | 355.24 | 390,093 | +0.74(+0.21%) |
Jun 25, 2021 | 352.19 | 356.10 | 349.09 | 354.50 | 863,589 | +2.93(+0.83%) |
Jun 24, 2021 | 349.87 | 352.38 | 347.78 | 351.57 | 495,020 | +4.25(+1.22%) |
Jun 23, 2021 | 350.71 | 352.08 | 347.04 | 347.33 | 477,979 | -1.84(-0.53%) |
Jun 22, 2021 | 345.43 | 349.99 | 344.29 | 349.16 | 699,265 | +3.73(+1.08%) |
Jun 21, 2021 | 340.45 | 345.69 | 338.20 | 345.43 | 591,478 | +6.69(+1.98%) |
Jun 18, 2021 | 340.03 | 342.43 | 335.12 | 338.74 | 1,085,208 | -6.40(-1.85%) |
Jun 17, 2021 | 336.55 | 346.98 | 336.22 | 345.14 | 924,452 | +8.21(+2.44%) |
Jun 16, 2021 | 342.29 | 343.54 | 335.04 | 336.93 | 754,665 | -3.89(-1.14%) |
Jun 15, 2021 | 339.37 | 342.70 | 336.35 | 340.83 | 669,484 | +3.06(+0.91%) |
Jun 14, 2021 | 334.50 | 337.92 | 333.03 | 337.77 | 472,228 | +2.93(+0.88%) |
Jun 11, 2021 | 331.42 | 334.97 | 330.57 | 334.84 | 583,008 | +4.64(+1.41%) |
Jun 10, 2021 | 329.03 | 330.84 | 326.27 | 330.19 | 610,141 | +1.15(+0.35%) |
Jun 09, 2021 | 327.43 | 329.42 | 326.48 | 329.05 | 420,458 | +1.78(+0.54%) |
Jun 08, 2021 | 325.71 | 328.61 | 324.78 | 327.27 | 376,729 | +1.83(+0.56%) |
Jun 07, 2021 | 326.23 | 326.85 | 324.51 | 325.44 | 392,212 | -0.56(-0.17%) |
Jun 04, 2021 | 325.98 | 326.34 | 323.93 | 326.01 | 453,942 | +1.33(+0.41%) |
Jun 03, 2021 | 324.77 | 325.41 | 320.97 | 324.68 | 495,938 | -0.70(-0.21%) |
Jun 02, 2021 | 321.44 | 325.89 | 321.33 | 325.38 | 526,376 | +3.96(+1.23%) |
Jun 01, 2021 | 328.35 | 329.26 | 320.88 | 321.41 | 584,799 | -4.30(-1.32%) |
May 28, 2021 | 324.22 | 328.45 | 324.15 | 325.71 | 746,372 | +1.57(+0.49%) |
May 27, 2021 | 322.15 | 324.90 | 320.82 | 324.14 | 1,048,172 | +2.47(+0.77%) |
May 26, 2021 | 325.57 | 325.57 | 321.35 | 321.68 | 695,513 | -1.78(-0.55%) |
May 25, 2021 | 324.25 | 324.81 | 322.25 | 323.45 | 426,121 | +1.11(+0.34%) |
May 24, 2021 | 321.60 | 324.46 | 321.57 | 322.35 | 428,819 | +2.91(+0.91%) |
May 21, 2021 | 318.30 | 321.74 | 317.99 | 319.43 | 953,951 | +1.83(+0.58%) |
May 20, 2021 | 315.74 | 320.47 | 315.68 | 317.60 | 559,447 | +3.00(+0.95%) |
May 19, 2021 | 310.63 | 314.68 | 309.77 | 314.59 | 555,149 | +0.69(+0.22%) |
May 18, 2021 | 318.20 | 318.76 | 313.63 | 313.90 | 806,513 | -5.70(-1.78%) |
May 17, 2021 | 321.99 | 322.56 | 319.13 | 319.61 | 894,860 | -4.22(-1.30%) |
May 14, 2021 | 319.90 | 324.40 | 319.04 | 323.82 | 719,093 | +5.04(+1.58%) |
May 13, 2021 | 311.43 | 319.79 | 311.26 | 318.78 | 731,636 | +8.83(+2.85%) |
May 12, 2021 | 317.06 | 318.70 | 309.49 | 309.95 | 1,022,452 | -8.74(-2.74%) |
May 11, 2021 | 319.84 | 320.07 | 317.00 | 318.69 | 729,041 | -4.72(-1.46%) |
May 10, 2021 | 324.61 | 328.23 | 323.28 | 323.42 | 569,417 | -0.85(-0.26%) |
May 07, 2021 | 320.01 | 324.44 | 318.48 | 324.27 | 699,472 | +4.75(+1.49%) |
May 06, 2021 | 319.25 | 320.41 | 315.74 | 319.52 | 656,798 | +0.90(+0.28%) |
May 05, 2021 | 319.39 | 322.06 | 314.60 | 318.62 | 649,358 | -1.49(-0.47%) |
May 04, 2021 | 318.19 | 321.69 | 317.94 | 320.11 | 902,374 | +0.86(+0.27%) |
May 03, 2021 | 317.51 | 320.52 | 315.54 | 319.25 | 597,253 | +2.53(+0.80%) |
Apr 30, 2021 | 319.29 | 320.42 | 314.13 | 316.72 | 901,888 | -3.14(-0.98%) |
Apr 29, 2021 | 311.47 | 320.63 | 309.74 | 319.86 | 813,273 | +9.61(+3.10%) |
Apr 28, 2021 | 329.75 | 329.75 | 308.63 | 310.25 | 1,028,149 | -6.17(-1.95%) |
Apr 27, 2021 | 315.30 | 317.00 | 313.40 | 316.42 | 1,242,294 | +1.09(+0.34%) |
Apr 26, 2021 | 317.69 | 318.00 | 314.93 | 315.33 | 776,210 | -2.38(-0.75%) |
Apr 23, 2021 | 315.65 | 318.93 | 312.60 | 317.70 | 775,316 | +2.60(+0.82%) |
Apr 22, 2021 | 314.86 | 318.98 | 313.40 | 315.11 | 796,494 | +0.02(+0.01%) |
Apr 21, 2021 | 314.56 | 317.23 | 313.78 | 315.09 | 690,734 | +1.23(+0.39%) |
Apr 20, 2021 | 310.64 | 315.28 | 309.64 | 313.86 | 902,725 | +2.95(+0.95%) |
Apr 19, 2021 | 310.89 | 314.32 | 310.16 | 310.91 | 1,020,757 | -1.24(-0.40%) |
Apr 16, 2021 | 310.61 | 312.58 | 308.29 | 312.15 | 1,991,932 | +3.38(+1.10%) |
Apr 15, 2021 | 307.33 | 309.84 | 307.01 | 308.77 | 716,823 | +3.24(+1.06%) |
Apr 14, 2021 | 306.86 | 308.94 | 304.67 | 305.53 | 496,156 | +0.00(+0.00%) |
Apr 13, 2021 | 303.33 | 307.38 | 303.33 | 305.53 | 701,850 | +0.67(+0.22%) |
Apr 12, 2021 | 303.16 | 305.72 | 302.46 | 304.86 | 675,473 | +0.18(+0.06%) |
Apr 09, 2021 | 303.77 | 305.01 | 302.96 | 304.68 | 569,005 | +1.15(+0.38%) |
Apr 08, 2021 | 301.17 | 304.85 | 300.35 | 303.52 | 818,076 | +5.03(+1.69%) |
Apr 07, 2021 | 299.38 | 301.84 | 297.28 | 298.49 | 524,548 | -1.54(-0.51%) |
Apr 06, 2021 | 300.88 | 302.36 | 299.20 | 300.03 | 527,172 | -1.35(-0.45%) |
Apr 05, 2021 | 296.81 | 301.91 | 296.76 | 301.38 | 589,885 | +4.44(+1.50%) |