Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 381.73 | 384.13 | 378.88 | 379.53 | 2,117,830 | -2.99(-0.78%) |
Jun 29, 2021 | 380.13 | 383.14 | 379.33 | 382.52 | 1,587,342 | +2.16(+0.57%) |
Jun 28, 2021 | 378.88 | 381.20 | 377.09 | 380.36 | 1,715,456 | +1.95(+0.51%) |
Jun 25, 2021 | 376.94 | 378.45 | 375.29 | 378.41 | 2,143,854 | +2.34(+0.62%) |
Jun 24, 2021 | 377.37 | 379.36 | 375.81 | 376.07 | 1,550,615 | +0.10(+0.03%) |
Jun 23, 2021 | 376.96 | 377.39 | 374.65 | 375.98 | 1,602,388 | -0.20(-0.05%) |
Jun 22, 2021 | 371.23 | 376.49 | 370.79 | 376.18 | 2,016,552 | +5.16(+1.39%) |
Jun 21, 2021 | 366.65 | 371.83 | 365.03 | 371.02 | 1,700,643 | +5.68(+1.55%) |
Jun 18, 2021 | 369.05 | 369.20 | 364.78 | 365.34 | 3,561,013 | -3.71(-1.01%) |
Jun 17, 2021 | 364.86 | 370.70 | 363.74 | 369.05 | 1,758,055 | +5.12(+1.41%) |
Jun 16, 2021 | 368.72 | 370.67 | 361.73 | 363.93 | 1,877,961 | -4.32(-1.17%) |
Jun 15, 2021 | 368.10 | 368.81 | 365.99 | 368.25 | 1,304,721 | +0.14(+0.04%) |
Jun 14, 2021 | 365.25 | 368.31 | 363.61 | 368.10 | 1,722,356 | +1.85(+0.51%) |
Jun 11, 2021 | 368.20 | 368.20 | 365.00 | 366.25 | 1,464,032 | -1.13(-0.31%) |
Jun 10, 2021 | 364.75 | 367.72 | 364.01 | 367.38 | 1,463,780 | +2.93(+0.80%) |
Jun 09, 2021 | 364.70 | 366.20 | 363.66 | 364.46 | 1,458,449 | +0.25(+0.07%) |
Jun 08, 2021 | 364.89 | 365.66 | 362.28 | 364.21 | 1,620,106 | -0.67(-0.18%) |
Jun 07, 2021 | 369.74 | 370.68 | 363.12 | 364.88 | 2,622,275 | -6.83(-1.84%) |
Jun 04, 2021 | 368.51 | 371.94 | 368.05 | 371.71 | 1,841,049 | +3.50(+0.95%) |
Jun 03, 2021 | 364.15 | 368.51 | 363.40 | 368.21 | 1,856,138 | +3.15(+0.86%) |
Jun 02, 2021 | 362.94 | 366.34 | 362.30 | 365.06 | 1,960,080 | +2.26(+0.62%) |
Jun 01, 2021 | 364.42 | 364.55 | 360.18 | 362.80 | 2,207,177 | -0.04(-0.01%) |
May 28, 2021 | 368.48 | 369.59 | 361.65 | 362.84 | 4,881,588 | -8.85(-2.38%) |
May 27, 2021 | 369.42 | 371.95 | 367.85 | 371.69 | 4,642,571 | +1.80(+0.49%) |
May 26, 2021 | 370.12 | 371.93 | 369.31 | 369.89 | 1,717,221 | +0.23(+0.06%) |
May 25, 2021 | 367.97 | 370.00 | 366.44 | 369.66 | 1,437,965 | +1.85(+0.50%) |
May 24, 2021 | 368.66 | 370.02 | 366.31 | 367.81 | 1,726,908 | +2.62(+0.72%) |
May 21, 2021 | 369.34 | 369.63 | 364.91 | 365.19 | 1,779,150 | -2.74(-0.75%) |
May 20, 2021 | 363.71 | 368.83 | 362.85 | 367.93 | 1,487,460 | +3.76(+1.03%) |
May 19, 2021 | 361.76 | 366.15 | 360.78 | 364.17 | 1,798,568 | -3.02(-0.82%) |
May 18, 2021 | 370.68 | 373.56 | 366.90 | 367.19 | 1,769,963 | -1.10(-0.30%) |
May 17, 2021 | 369.33 | 371.26 | 367.28 | 368.29 | 1,908,294 | -0.44(-0.12%) |
May 14, 2021 | 366.55 | 370.08 | 364.59 | 368.74 | 1,955,941 | +4.69(+1.29%) |
May 13, 2021 | 357.87 | 365.88 | 356.40 | 364.05 | 2,109,665 | +7.03(+1.97%) |
May 12, 2021 | 360.66 | 361.56 | 355.97 | 357.01 | 2,443,316 | -5.74(-1.58%) |
May 11, 2021 | 363.83 | 365.38 | 360.66 | 362.75 | 1,938,585 | -3.17(-0.86%) |
May 10, 2021 | 369.76 | 372.06 | 365.72 | 365.92 | 2,083,585 | -2.72(-0.74%) |
May 07, 2021 | 367.21 | 370.68 | 366.61 | 368.64 | 1,894,668 | +1.50(+0.41%) |
May 06, 2021 | 357.96 | 367.32 | 357.96 | 367.14 | 2,752,909 | +9.84(+2.75%) |
May 05, 2021 | 361.00 | 362.09 | 356.87 | 357.30 | 1,986,130 | -2.68(-0.74%) |
May 04, 2021 | 363.56 | 363.76 | 358.50 | 359.98 | 2,223,733 | -3.87(-1.06%) |
May 03, 2021 | 358.59 | 364.13 | 357.68 | 363.84 | 2,799,917 | +6.94(+1.94%) |
Apr 30, 2021 | 357.69 | 358.89 | 356.18 | 356.91 | 2,209,029 | -1.39(-0.39%) |
Apr 29, 2021 | 353.50 | 359.42 | 353.49 | 358.30 | 1,926,472 | +4.55(+1.29%) |
Apr 28, 2021 | 353.71 | 354.62 | 352.40 | 353.75 | 1,363,717 | -0.59(-0.17%) |
Apr 27, 2021 | 352.39 | 355.06 | 349.64 | 354.35 | 1,959,466 | +1.62(+0.46%) |
Apr 26, 2021 | 357.88 | 357.88 | 352.43 | 352.73 | 2,151,320 | -4.56(-1.28%) |
Apr 23, 2021 | 355.35 | 358.79 | 354.54 | 357.29 | 1,467,796 | +1.93(+0.54%) |
Apr 22, 2021 | 358.30 | 359.35 | 354.17 | 355.35 | 2,233,220 | -2.71(-0.76%) |
Apr 21, 2021 | 355.69 | 358.53 | 355.55 | 358.06 | 1,600,474 | +2.26(+0.63%) |
Apr 20, 2021 | 353.19 | 359.27 | 352.93 | 355.80 | 2,434,164 | +2.09(+0.59%) |
Apr 19, 2021 | 355.10 | 355.61 | 352.42 | 353.71 | 1,629,659 | -1.12(-0.32%) |
Apr 16, 2021 | 353.86 | 356.82 | 352.79 | 354.83 | 2,349,790 | +1.84(+0.52%) |
Apr 15, 2021 | 349.25 | 353.71 | 348.66 | 353.00 | 1,933,027 | +5.39(+1.55%) |
Apr 14, 2021 | 349.22 | 349.22 | 347.01 | 347.61 | 1,576,798 | -1.95(-0.56%) |
Apr 13, 2021 | 349.69 | 351.56 | 348.66 | 349.56 | 1,876,580 | +0.38(+0.11%) |
Apr 12, 2021 | 347.29 | 349.60 | 345.86 | 349.18 | 1,918,485 | +1.53(+0.44%) |
Apr 09, 2021 | 345.44 | 348.12 | 344.19 | 347.65 | 1,682,809 | +1.91(+0.55%) |
Apr 08, 2021 | 347.25 | 350.34 | 344.19 | 345.74 | 2,965,793 | +2.31(+0.67%) |
Apr 07, 2021 | 345.41 | 345.97 | 342.29 | 343.44 | 1,887,461 | -1.25(-0.36%) |
Apr 06, 2021 | 344.38 | 347.25 | 343.62 | 344.69 | 2,237,730 | -0.67(-0.19%) |
Apr 05, 2021 | 342.18 | 347.13 | 341.55 | 345.36 | 2,826,478 | +5.63(+1.66%) |