Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 351.80 | 352.55 | 346.80 | 347.34 | 15,115,823 | -4.18(-1.19%) |
Jun 29, 2021 | 355.89 | 356.36 | 348.68 | 351.52 | 21,436,664 | -3.75(-1.05%) |
Jun 28, 2021 | 342.10 | 357.76 | 341.41 | 355.26 | 29,296,712 | +14.25(+4.18%) |
Jun 25, 2021 | 342.23 | 343.75 | 339.32 | 341.01 | 14,609,977 | -1.81(-0.53%) |
Jun 24, 2021 | 341.49 | 344.53 | 341.43 | 342.82 | 12,338,341 | +2.59(+0.76%) |
Jun 23, 2021 | 338.99 | 343.06 | 337.84 | 340.23 | 14,831,865 | +1.56(+0.46%) |
Jun 22, 2021 | 332.33 | 339.56 | 332.25 | 338.67 | 15,351,863 | +6.73(+2.03%) |
Jun 21, 2021 | 330.74 | 332.57 | 327.30 | 331.94 | 11,347,403 | +2.63(+0.80%) |
Jun 18, 2021 | 334.18 | 335.79 | 328.65 | 329.31 | 23,064,034 | -6.84(-2.04%) |
Jun 17, 2021 | 330.14 | 337.62 | 329.80 | 336.15 | 17,810,414 | +5.42(+1.64%) |
Jun 16, 2021 | 336.34 | 337.19 | 328.37 | 330.73 | 17,236,726 | -5.66(-1.68%) |
Jun 15, 2021 | 336.63 | 339.56 | 334.68 | 336.39 | 15,805,984 | -0.02(-0.01%) |
Jun 14, 2021 | 331.55 | 336.46 | 329.46 | 336.41 | 12,261,320 | +5.50(+1.66%) |
Jun 11, 2021 | 332.23 | 332.48 | 328.58 | 330.91 | 13,602,407 | -1.20(-0.36%) |
Jun 10, 2021 | 330.44 | 333.59 | 328.20 | 332.11 | 13,249,875 | +2.21(+0.67%) |
Jun 09, 2021 | 335.38 | 336.44 | 329.65 | 329.90 | 13,739,973 | -3.43(-1.03%) |
Jun 08, 2021 | 336.34 | 337.94 | 331.89 | 333.33 | 14,593,639 | -2.90(-0.86%) |
Jun 07, 2021 | 329.13 | 337.33 | 328.58 | 336.22 | 20,155,378 | +6.22(+1.89%) |
Jun 04, 2021 | 325.56 | 332.10 | 324.83 | 330.00 | 13,303,585 | +4.31(+1.32%) |
Jun 03, 2021 | 325.44 | 327.03 | 323.14 | 325.69 | 12,621,283 | -3.11(-0.94%) |
Jun 02, 2021 | 330.03 | 331.52 | 326.77 | 328.80 | 11,665,413 | +0.02(+0.01%) |
Jun 01, 2021 | 329.80 | 331.07 | 326.29 | 328.78 | 11,773,711 | +0.40(+0.12%) |
May 28, 2021 | 330.65 | 332.51 | 327.98 | 328.38 | 12,050,202 | -4.01(-1.21%) |
May 27, 2021 | 327.65 | 333.43 | 326.41 | 332.40 | 20,494,168 | +5.08(+1.55%) |
May 26, 2021 | 328.00 | 329.48 | 325.48 | 327.31 | 9,695,293 | -0.13(-0.04%) |
May 25, 2021 | 326.73 | 328.83 | 324.47 | 327.44 | 16,450,384 | +3.16(+0.97%) |
May 24, 2021 | 317.87 | 325.61 | 317.69 | 324.29 | 16,456,568 | +8.39(+2.66%) |
May 21, 2021 | 318.95 | 319.59 | 315.48 | 315.89 | 13,615,426 | -2.38(-0.75%) |
May 20, 2021 | 313.25 | 318.91 | 312.83 | 318.27 | 17,325,116 | +5.01(+1.60%) |
May 19, 2021 | 303.86 | 314.33 | 303.25 | 313.26 | 19,115,420 | +3.63(+1.17%) |
May 18, 2021 | 315.25 | 316.17 | 309.48 | 309.63 | 14,530,948 | -5.50(-1.74%) |
May 17, 2021 | 313.22 | 315.35 | 311.25 | 315.13 | 15,397,339 | -0.48(-0.15%) |
May 14, 2021 | 309.21 | 316.51 | 308.75 | 315.61 | 19,266,720 | +10.67(+3.50%) |
May 13, 2021 | 305.76 | 308.53 | 302.45 | 304.94 | 18,090,966 | +2.71(+0.90%) |
May 12, 2021 | 300.81 | 304.64 | 297.87 | 302.23 | 24,712,564 | -3.98(-1.30%) |
May 11, 2021 | 300.43 | 306.51 | 299.37 | 306.20 | 18,938,254 | +0.56(+0.18%) |
May 10, 2021 | 314.02 | 314.25 | 304.51 | 305.65 | 24,253,944 | -13.10(-4.11%) |
May 07, 2021 | 322.04 | 322.59 | 318.41 | 318.74 | 15,933,791 | -0.94(-0.29%) |
May 06, 2021 | 314.19 | 319.90 | 312.94 | 319.68 | 19,022,392 | +5.00(+1.59%) |
May 05, 2021 | 317.85 | 320.72 | 314.16 | 314.69 | 15,588,497 | -3.34(-1.05%) |
May 04, 2021 | 319.68 | 321.85 | 312.79 | 318.02 | 24,078,940 | -4.21(-1.31%) |
May 03, 2021 | 325.82 | 328.20 | 321.50 | 322.24 | 18,734,132 | -2.50(-0.77%) |
Apr 30, 2021 | 325.79 | 329.47 | 324.16 | 324.74 | 26,360,340 | -4.43(-1.34%) |
Apr 29, 2021 | 329.77 | 331.46 | 321.27 | 329.16 | 56,557,864 | +22.39(+7.30%) |
Apr 28, 2021 | 307.03 | 310.59 | 305.05 | 306.77 | 33,982,632 | +3.53(+1.16%) |
Apr 27, 2021 | 303.96 | 305.02 | 300.79 | 303.25 | 15,310,142 | +0.53(+0.17%) |
Apr 26, 2021 | 303.02 | 305.48 | 301.24 | 302.72 | 16,185,000 | +1.91(+0.63%) |
Apr 23, 2021 | 298.44 | 302.27 | 296.83 | 300.81 | 17,578,030 | +4.60(+1.55%) |
Apr 22, 2021 | 301.01 | 302.60 | 295.73 | 296.21 | 16,384,294 | -4.94(-1.64%) |
Apr 21, 2021 | 301.63 | 301.66 | 297.07 | 301.15 | 14,874,643 | -1.18(-0.39%) |
Apr 20, 2021 | 301.67 | 304.78 | 296.89 | 302.33 | 16,806,694 | +0.41(+0.14%) |
Apr 19, 2021 | 304.69 | 307.37 | 300.24 | 301.92 | 14,564,818 | -3.94(-1.29%) |
Apr 16, 2021 | 307.84 | 308.62 | 304.29 | 305.86 | 13,072,956 | -1.64(-0.53%) |
Apr 15, 2021 | 306.01 | 309.81 | 303.78 | 307.49 | 14,568,826 | +5.00(+1.65%) |
Apr 14, 2021 | 306.97 | 307.70 | 301.63 | 302.50 | 17,432,654 | -6.93(-2.24%) |
Apr 13, 2021 | 311.88 | 314.10 | 308.99 | 309.43 | 14,042,174 | -1.78(-0.57%) |
Apr 12, 2021 | 310.72 | 311.82 | 307.60 | 311.21 | 10,889,333 | -0.92(-0.29%) |
Apr 09, 2021 | 311.07 | 314.41 | 310.00 | 312.13 | 16,005,464 | -0.56(-0.18%) |
Apr 08, 2021 | 314.52 | 315.55 | 309.72 | 312.69 | 20,895,554 | -0.07(-0.02%) |
Apr 07, 2021 | 306.01 | 313.92 | 305.18 | 312.76 | 22,864,670 | +6.82(+2.23%) |
Apr 06, 2021 | 308.51 | 311.02 | 304.93 | 305.94 | 17,339,898 | -2.65(-0.86%) |
Apr 05, 2021 | 300.57 | 310.44 | 300.36 | 308.58 | 28,245,092 | +10.24(+3.43%) |