Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 323.12 | 326.08 | 323.09 | 325.55 | 3,847,477 | +1.97(+0.61%) |
Jun 29, 2021 | 324.63 | 325.34 | 323.34 | 323.57 | 2,512,082 | +0.06(+0.02%) |
Jun 28, 2021 | 324.96 | 325.05 | 322.59 | 323.52 | 3,817,732 | -1.56(-0.48%) |
Jun 25, 2021 | 324.36 | 325.58 | 323.79 | 325.08 | 3,854,855 | +2.33(+0.72%) |
Jun 24, 2021 | 321.51 | 323.06 | 321.23 | 322.75 | 3,914,487 | +3.02(+0.94%) |
Jun 23, 2021 | 320.49 | 321.03 | 319.63 | 319.73 | 3,262,604 | -0.63(-0.20%) |
Jun 22, 2021 | 319.68 | 321.26 | 318.47 | 320.36 | 4,280,551 | +0.63(+0.20%) |
Jun 21, 2021 | 316.40 | 320.02 | 315.60 | 319.73 | 5,748,308 | +5.49(+1.75%) |
Jun 18, 2021 | 315.54 | 316.39 | 313.97 | 314.23 | 7,551,354 | -4.90(-1.54%) |
Jun 17, 2021 | 320.94 | 321.62 | 317.22 | 319.14 | 5,478,397 | -1.99(-0.62%) |
Jun 16, 2021 | 323.62 | 323.84 | 319.93 | 321.12 | 4,276,724 | -2.50(-0.77%) |
Jun 15, 2021 | 324.66 | 324.68 | 322.64 | 323.62 | 2,268,111 | -0.84(-0.26%) |
Jun 14, 2021 | 324.96 | 325.00 | 322.74 | 324.46 | 2,676,814 | -0.77(-0.24%) |
Jun 11, 2021 | 326.09 | 326.58 | 323.77 | 325.23 | 3,186,903 | +0.13(+0.04%) |
Jun 10, 2021 | 326.57 | 327.69 | 324.93 | 325.10 | 3,275,972 | +0.18(+0.06%) |
Jun 09, 2021 | 326.57 | 326.89 | 324.83 | 324.92 | 2,748,389 | -1.46(-0.45%) |
Jun 08, 2021 | 326.71 | 326.92 | 324.88 | 326.38 | 2,929,392 | -0.24(-0.07%) |
Jun 07, 2021 | 328.42 | 328.45 | 326.08 | 326.62 | 2,358,783 | -1.23(-0.38%) |
Jun 04, 2021 | 327.07 | 327.94 | 326.57 | 327.85 | 2,752,852 | +1.77(+0.54%) |
Jun 03, 2021 | 324.75 | 326.97 | 323.76 | 326.08 | 4,699,330 | -0.32(-0.10%) |
Jun 02, 2021 | 326.77 | 327.33 | 325.83 | 326.40 | 2,733,181 | +0.46(+0.14%) |
Jun 01, 2021 | 328.46 | 328.56 | 325.69 | 325.94 | 2,740,530 | +0.22(+0.07%) |
May 28, 2021 | 326.42 | 326.52 | 325.45 | 325.72 | 2,806,481 | +0.98(+0.30%) |
May 27, 2021 | 325.45 | 326.21 | 324.06 | 324.74 | 3,188,316 | +1.25(+0.39%) |
May 26, 2021 | 323.76 | 324.29 | 322.93 | 323.49 | 2,189,967 | +0.08(+0.03%) |
May 25, 2021 | 324.82 | 325.12 | 322.92 | 323.41 | 2,780,128 | -0.74(-0.23%) |
May 24, 2021 | 323.58 | 324.83 | 323.28 | 324.14 | 2,684,829 | +1.81(+0.56%) |
May 21, 2021 | 322.57 | 324.24 | 321.61 | 322.33 | 4,754,992 | +1.15(+0.36%) |
May 20, 2021 | 319.50 | 322.51 | 319.13 | 321.18 | 4,818,447 | +1.96(+0.61%) |
May 19, 2021 | 317.45 | 319.34 | 315.24 | 319.22 | 7,678,574 | -1.57(-0.49%) |
May 18, 2021 | 323.37 | 323.98 | 320.57 | 320.79 | 3,678,962 | -2.39(-0.74%) |
May 17, 2021 | 322.88 | 324.57 | 321.67 | 323.18 | 3,462,755 | -0.57(-0.18%) |
May 14, 2021 | 321.92 | 324.39 | 321.52 | 323.76 | 4,973,526 | +3.58(+1.12%) |
May 13, 2021 | 316.27 | 321.67 | 316.24 | 320.17 | 6,099,192 | +4.19(+1.32%) |
May 12, 2021 | 321.21 | 321.85 | 315.71 | 315.99 | 7,459,811 | -6.50(-2.01%) |
May 11, 2021 | 324.44 | 324.66 | 320.59 | 322.49 | 8,919,398 | -4.54(-1.39%) |
May 10, 2021 | 328.46 | 330.18 | 326.89 | 327.03 | 6,470,206 | -0.13(-0.04%) |
May 07, 2021 | 324.61 | 327.55 | 324.27 | 327.16 | 3,749,890 | +2.23(+0.69%) |
May 06, 2021 | 322.50 | 325.05 | 321.55 | 324.93 | 4,539,590 | +3.04(+0.94%) |
May 05, 2021 | 321.87 | 322.85 | 320.10 | 321.89 | 3,710,194 | +0.74(+0.23%) |
May 04, 2021 | 319.74 | 321.19 | 317.51 | 321.15 | 4,760,580 | +0.36(+0.11%) |
May 03, 2021 | 320.49 | 321.80 | 320.27 | 320.79 | 2,868,043 | +2.04(+0.64%) |
Apr 30, 2021 | 318.73 | 319.42 | 317.73 | 318.75 | 3,093,767 | -1.53(-0.48%) |
Apr 29, 2021 | 319.65 | 320.56 | 317.28 | 320.29 | 3,914,124 | +2.07(+0.65%) |
Apr 28, 2021 | 319.02 | 319.27 | 317.93 | 318.22 | 3,214,744 | -1.37(-0.43%) |
Apr 27, 2021 | 319.37 | 320.14 | 318.53 | 319.59 | 2,903,900 | -0.04(-0.01%) |
Apr 26, 2021 | 320.83 | 321.14 | 319.18 | 319.63 | 2,220,949 | -0.53(-0.16%) |
Apr 23, 2021 | 317.63 | 321.25 | 317.05 | 320.15 | 3,844,267 | +2.17(+0.68%) |
Apr 22, 2021 | 320.80 | 320.89 | 317.01 | 317.98 | 5,274,424 | -2.99(-0.93%) |
Apr 21, 2021 | 317.52 | 321.20 | 317.45 | 320.97 | 4,449,669 | +2.99(+0.94%) |
Apr 20, 2021 | 319.19 | 319.62 | 316.69 | 317.98 | 3,998,185 | -2.47(-0.77%) |
Apr 19, 2021 | 320.76 | 320.98 | 319.42 | 320.45 | 3,424,313 | -1.04(-0.32%) |
Apr 16, 2021 | 321.38 | 322.04 | 320.67 | 321.50 | 3,986,328 | +1.44(+0.45%) |
Apr 15, 2021 | 318.54 | 320.32 | 318.54 | 320.06 | 4,127,216 | +2.74(+0.86%) |
Apr 14, 2021 | 316.64 | 318.81 | 316.58 | 317.32 | 4,218,187 | +0.70(+0.22%) |
Apr 13, 2021 | 316.48 | 317.22 | 315.40 | 316.63 | 3,604,808 | -0.72(-0.23%) |
Apr 12, 2021 | 317.07 | 317.63 | 316.50 | 317.34 | 3,136,554 | -0.29(-0.09%) |
Apr 09, 2021 | 315.62 | 317.84 | 315.28 | 317.63 | 3,227,851 | +2.57(+0.81%) |
Apr 08, 2021 | 314.29 | 315.08 | 313.47 | 315.07 | 2,830,100 | +0.71(+0.23%) |
Apr 07, 2021 | 314.13 | 315.10 | 313.48 | 314.35 | 2,817,010 | +0.00(+0.00%) |
Apr 06, 2021 | 314.65 | 315.34 | 313.80 | 314.35 | 3,172,056 | -0.78(-0.25%) |
Apr 05, 2021 | 313.95 | 316.02 | 313.92 | 315.13 | 5,985,255 | +3.53(+1.13%) |