Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 319.13 | 323.26 | 317.23 | 321.99 | 466,584 | +3.26(+1.02%) |
Jun 29, 2021 | 319.74 | 322.64 | 318.13 | 318.73 | 450,411 | -0.37(-0.12%) |
Jun 28, 2021 | 323.71 | 324.55 | 316.39 | 319.10 | 427,850 | -6.92(-2.12%) |
Jun 25, 2021 | 323.50 | 329.20 | 319.25 | 326.02 | 962,444 | +3.41(+1.06%) |
Jun 24, 2021 | 318.55 | 323.69 | 316.43 | 322.61 | 780,797 | +7.97(+2.53%) |
Jun 23, 2021 | 315.18 | 317.38 | 312.86 | 314.64 | 469,627 | -0.32(-0.10%) |
Jun 22, 2021 | 311.27 | 314.98 | 307.93 | 314.96 | 355,541 | +4.88(+1.57%) |
Jun 21, 2021 | 303.29 | 310.42 | 302.03 | 310.08 | 290,630 | +8.50(+2.82%) |
Jun 18, 2021 | 301.27 | 305.55 | 300.67 | 301.58 | 594,825 | -3.18(-1.04%) |
Jun 17, 2021 | 310.28 | 310.80 | 300.12 | 304.76 | 334,738 | -5.55(-1.79%) |
Jun 16, 2021 | 306.35 | 310.62 | 302.79 | 310.31 | 380,544 | +4.08(+1.33%) |
Jun 15, 2021 | 309.50 | 309.85 | 302.11 | 306.23 | 508,927 | -3.65(-1.18%) |
Jun 14, 2021 | 311.49 | 311.83 | 307.20 | 309.88 | 308,931 | -3.43(-1.09%) |
Jun 11, 2021 | 304.02 | 313.39 | 302.86 | 313.31 | 631,986 | +9.45(+3.11%) |
Jun 10, 2021 | 304.93 | 308.06 | 300.05 | 303.86 | 247,197 | -1.13(-0.37%) |
Jun 09, 2021 | 307.36 | 309.06 | 302.94 | 304.99 | 262,130 | -3.07(-1.00%) |
Jun 08, 2021 | 304.85 | 309.19 | 302.37 | 308.06 | 413,898 | +4.39(+1.45%) |
Jun 07, 2021 | 302.96 | 305.82 | 300.19 | 303.67 | 330,149 | -0.69(-0.23%) |
Jun 04, 2021 | 303.45 | 306.18 | 299.87 | 304.36 | 446,318 | +0.98(+0.32%) |
Jun 03, 2021 | 305.66 | 308.32 | 300.44 | 303.38 | 475,475 | -3.90(-1.27%) |
Jun 02, 2021 | 314.37 | 314.37 | 306.17 | 307.28 | 756,371 | -7.18(-2.28%) |
Jun 01, 2021 | 325.26 | 326.19 | 310.80 | 314.46 | 783,110 | -8.91(-2.76%) |
May 28, 2021 | 330.00 | 330.09 | 319.00 | 323.37 | 579,137 | -1.28(-0.39%) |
May 27, 2021 | 328.20 | 330.00 | 320.29 | 324.65 | 1,155,383 | -3.55(-1.08%) |
May 26, 2021 | 323.57 | 332.69 | 321.25 | 328.20 | 872,109 | +6.41(+1.99%) |
May 25, 2021 | 322.89 | 325.92 | 321.21 | 321.79 | 419,778 | +1.18(+0.37%) |
May 24, 2021 | 324.41 | 324.41 | 320.35 | 320.61 | 347,607 | -2.06(-0.64%) |
May 21, 2021 | 324.54 | 327.99 | 320.81 | 322.67 | 413,984 | +1.23(+0.38%) |
May 20, 2021 | 324.58 | 326.99 | 315.74 | 321.44 | 476,995 | -3.60(-1.11%) |
May 19, 2021 | 322.31 | 326.82 | 317.86 | 325.04 | 356,660 | -2.53(-0.77%) |
May 18, 2021 | 337.03 | 339.28 | 327.43 | 327.57 | 437,636 | -8.56(-2.55%) |
May 17, 2021 | 331.58 | 336.68 | 330.83 | 336.13 | 524,831 | +2.37(+0.71%) |
May 14, 2021 | 321.71 | 334.94 | 321.68 | 333.76 | 634,967 | +17.10(+5.40%) |
May 13, 2021 | 314.29 | 323.29 | 314.29 | 316.66 | 563,491 | +2.54(+0.81%) |
May 12, 2021 | 327.96 | 328.50 | 312.71 | 314.12 | 844,123 | -15.09(-4.58%) |
May 11, 2021 | 324.29 | 329.57 | 320.00 | 329.21 | 434,154 | +0.56(+0.17%) |
May 10, 2021 | 331.38 | 334.18 | 328.03 | 328.65 | 358,326 | -2.36(-0.71%) |
May 07, 2021 | 323.84 | 331.65 | 323.84 | 331.01 | 298,483 | +6.37(+1.96%) |
May 06, 2021 | 328.76 | 330.89 | 321.11 | 324.64 | 259,704 | -2.05(-0.63%) |
May 05, 2021 | 326.56 | 330.94 | 323.96 | 326.69 | 457,853 | +2.17(+0.67%) |
May 04, 2021 | 322.95 | 326.57 | 319.50 | 324.52 | 474,348 | -2.21(-0.68%) |
May 03, 2021 | 327.76 | 329.17 | 323.95 | 326.73 | 447,087 | +0.40(+0.12%) |
Apr 30, 2021 | 324.45 | 326.59 | 320.86 | 326.33 | 503,700 | +4.62(+1.44%) |
Apr 29, 2021 | 321.00 | 325.77 | 320.51 | 321.71 | 409,195 | +1.77(+0.55%) |
Apr 28, 2021 | 324.24 | 325.12 | 319.52 | 319.94 | 291,274 | -4.79(-1.48%) |
Apr 27, 2021 | 324.00 | 326.53 | 321.99 | 324.73 | 467,525 | +3.16(+0.98%) |
Apr 26, 2021 | 328.70 | 331.17 | 319.70 | 321.57 | 327,015 | -6.47(-1.97%) |
Apr 23, 2021 | 325.77 | 330.08 | 323.06 | 328.04 | 339,600 | +4.95(+1.53%) |
Apr 22, 2021 | 321.82 | 325.59 | 320.38 | 323.09 | 243,400 | +1.03(+0.32%) |
Apr 21, 2021 | 321.17 | 324.78 | 319.68 | 322.06 | 308,254 | +3.36(+1.05%) |
Apr 20, 2021 | 318.51 | 320.95 | 312.76 | 318.70 | 402,396 | -2.18(-0.68%) |
Apr 19, 2021 | 322.98 | 325.71 | 320.10 | 320.88 | 439,605 | -3.85(-1.19%) |
Apr 16, 2021 | 329.20 | 329.20 | 321.68 | 324.73 | 236,000 | +0.06(+0.02%) |
Apr 15, 2021 | 327.50 | 329.78 | 322.33 | 324.67 | 667,122 | -1.10(-0.34%) |
Apr 14, 2021 | 325.50 | 330.50 | 324.46 | 325.77 | 591,562 | +0.43(+0.13%) |
Apr 13, 2021 | 324.20 | 325.75 | 319.89 | 325.34 | 519,168 | -0.08(-0.02%) |
Apr 12, 2021 | 321.52 | 325.50 | 320.80 | 325.42 | 788,547 | +0.72(+0.22%) |
Apr 09, 2021 | 314.04 | 324.99 | 311.10 | 324.70 | 774,100 | +11.66(+3.72%) |
Apr 08, 2021 | 308.61 | 314.12 | 303.29 | 313.04 | 801,006 | +6.41(+2.09%) |
Apr 07, 2021 | 305.62 | 308.68 | 302.15 | 306.63 | 479,110 | +1.14(+0.37%) |
Apr 06, 2021 | 298.98 | 308.24 | 298.98 | 305.49 | 657,441 | +5.41(+1.80%) |
Apr 05, 2021 | 303.92 | 304.04 | 299.27 | 300.08 | 433,383 | +0.79(+0.26%) |