Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 364.79 | 368.46 | 360.55 | 361.52 | 2,193,598 | -22.19(-5.78%) |
Jun 29, 2021 | 389.35 | 391.26 | 380.71 | 383.71 | 658,420 | -5.52(-1.42%) |
Jun 28, 2021 | 380.29 | 391.93 | 380.29 | 389.23 | 499,445 | +10.00(+2.64%) |
Jun 25, 2021 | 382.00 | 384.40 | 373.47 | 379.23 | 780,635 | -3.40(-0.89%) |
Jun 24, 2021 | 390.00 | 393.63 | 381.55 | 382.63 | 425,246 | -4.60(-1.19%) |
Jun 23, 2021 | 382.49 | 388.84 | 378.56 | 387.23 | 709,460 | +6.29(+1.65%) |
Jun 22, 2021 | 377.40 | 390.00 | 377.40 | 380.94 | 646,329 | +0.94(+0.25%) |
Jun 21, 2021 | 384.56 | 387.46 | 373.83 | 380.00 | 693,744 | -4.02(-1.05%) |
Jun 18, 2021 | 372.99 | 385.86 | 369.95 | 384.02 | 1,440,458 | +10.91(+2.92%) |
Jun 17, 2021 | 357.11 | 375.50 | 357.11 | 373.11 | 1,350,734 | +14.21(+3.96%) |
Jun 16, 2021 | 346.76 | 362.50 | 344.56 | 358.90 | 1,241,810 | +15.08(+4.39%) |
Jun 15, 2021 | 344.32 | 352.84 | 340.82 | 343.82 | 863,174 | -2.85(-0.82%) |
Jun 14, 2021 | 334.93 | 349.67 | 333.55 | 346.67 | 836,609 | +12.57(+3.76%) |
Jun 11, 2021 | 326.35 | 335.48 | 326.35 | 334.10 | 490,798 | +4.58(+1.39%) |
Jun 10, 2021 | 329.63 | 335.95 | 318.38 | 329.52 | 1,032,448 | -0.78(-0.24%) |
Jun 09, 2021 | 320.98 | 332.18 | 320.70 | 330.30 | 1,199,095 | +9.96(+3.11%) |
Jun 08, 2021 | 316.00 | 322.97 | 312.04 | 320.34 | 1,243,635 | +5.84(+1.86%) |
Jun 07, 2021 | 316.35 | 316.97 | 308.34 | 314.50 | 899,341 | -0.77(-0.24%) |
Jun 04, 2021 | 287.50 | 318.77 | 285.46 | 315.27 | 3,285,411 | +44.12(+16.27%) |
Jun 03, 2021 | 287.55 | 287.91 | 270.13 | 271.15 | 1,239,801 | -16.45(-5.72%) |
Jun 02, 2021 | 287.66 | 293.96 | 285.22 | 287.60 | 387,301 | -2.14(-0.74%) |
Jun 01, 2021 | 291.74 | 293.42 | 282.72 | 289.74 | 522,865 | -2.20(-0.75%) |
May 28, 2021 | 291.26 | 298.31 | 291.17 | 291.94 | 370,038 | +0.30(+0.10%) |
May 27, 2021 | 287.01 | 295.26 | 280.47 | 291.64 | 815,274 | -3.52(-1.19%) |
May 26, 2021 | 292.73 | 299.98 | 290.59 | 295.16 | 681,229 | +6.60(+2.29%) |
May 25, 2021 | 287.60 | 290.40 | 285.68 | 288.56 | 388,994 | +1.79(+0.62%) |
May 24, 2021 | 286.55 | 289.43 | 282.37 | 286.77 | 408,271 | +4.99(+1.77%) |
May 21, 2021 | 283.71 | 287.03 | 278.76 | 281.78 | 454,572 | -0.45(-0.16%) |
May 20, 2021 | 278.27 | 286.26 | 276.50 | 282.23 | 502,294 | +9.17(+3.36%) |
May 19, 2021 | 263.08 | 275.92 | 261.03 | 273.06 | 844,396 | +3.04(+1.13%) |
May 18, 2021 | 265.75 | 274.01 | 262.48 | 270.02 | 798,525 | +5.84(+2.21%) |
May 17, 2021 | 259.70 | 265.65 | 257.27 | 264.18 | 535,379 | +2.99(+1.14%) |
May 14, 2021 | 253.70 | 262.67 | 249.28 | 261.19 | 1,005,603 | +16.46(+6.73%) |
May 13, 2021 | 251.94 | 260.75 | 238.01 | 244.73 | 850,946 | -7.12(-2.83%) |
May 12, 2021 | 256.93 | 259.52 | 243.88 | 251.85 | 994,727 | -8.46(-3.25%) |
May 11, 2021 | 242.33 | 265.67 | 238.08 | 260.31 | 963,504 | +5.92(+2.33%) |
May 10, 2021 | 259.55 | 259.67 | 249.47 | 254.39 | 726,471 | -5.93(-2.28%) |
May 07, 2021 | 263.22 | 267.64 | 257.80 | 260.32 | 964,214 | +3.70(+1.44%) |
May 06, 2021 | 268.14 | 270.98 | 251.14 | 256.62 | 1,209,498 | -15.37(-5.65%) |
May 05, 2021 | 286.46 | 288.50 | 271.01 | 271.99 | 524,528 | -8.37(-2.99%) |
May 04, 2021 | 283.75 | 285.22 | 269.18 | 280.36 | 645,198 | -7.17(-2.49%) |
May 03, 2021 | 298.50 | 299.54 | 285.95 | 287.53 | 538,014 | -9.93(-3.34%) |
Apr 30, 2021 | 297.08 | 306.21 | 294.87 | 297.46 | 399,800 | -2.96(-0.99%) |
Apr 29, 2021 | 317.45 | 317.45 | 297.23 | 300.42 | 632,898 | -15.98(-5.05%) |
Apr 28, 2021 | 311.49 | 319.81 | 310.01 | 316.40 | 261,859 | -1.61(-0.51%) |
Apr 27, 2021 | 322.37 | 323.29 | 316.13 | 318.01 | 303,415 | -3.22(-1.00%) |
Apr 26, 2021 | 307.96 | 322.12 | 305.37 | 321.23 | 502,205 | +15.05(+4.92%) |
Apr 23, 2021 | 307.16 | 310.36 | 300.43 | 306.18 | 438,600 | -0.51(-0.17%) |
Apr 22, 2021 | 300.79 | 315.37 | 300.79 | 306.69 | 467,976 | +6.66(+2.22%) |
Apr 21, 2021 | 295.96 | 302.92 | 293.44 | 300.03 | 747,295 | +2.40(+0.81%) |
Apr 20, 2021 | 303.08 | 309.98 | 296.09 | 297.63 | 387,556 | -3.29(-1.09%) |
Apr 19, 2021 | 310.99 | 314.90 | 298.56 | 300.92 | 690,638 | -14.93(-4.73%) |
Apr 16, 2021 | 319.64 | 319.85 | 310.00 | 315.85 | 519,400 | -3.74(-1.17%) |
Apr 15, 2021 | 313.01 | 321.61 | 308.17 | 319.59 | 608,162 | +10.59(+3.43%) |
Apr 14, 2021 | 317.95 | 324.25 | 307.79 | 309.00 | 533,248 | -6.80(-2.15%) |
Apr 13, 2021 | 310.29 | 319.79 | 308.00 | 315.80 | 682,969 | +11.59(+3.81%) |
Apr 12, 2021 | 294.15 | 306.71 | 291.54 | 304.21 | 600,939 | +6.25(+2.10%) |
Apr 09, 2021 | 293.85 | 300.43 | 286.38 | 297.96 | 888,000 | +1.21(+0.41%) |
Apr 08, 2021 | 290.00 | 301.05 | 288.99 | 296.75 | 1,034,178 | +11.96(+4.20%) |
Apr 07, 2021 | 292.77 | 298.65 | 281.78 | 284.79 | 1,147,817 | -11.71(-3.95%) |
Apr 06, 2021 | 289.19 | 299.19 | 286.50 | 296.50 | 1,545,266 | +6.90(+2.38%) |
Apr 05, 2021 | 283.25 | 290.17 | 282.58 | 289.60 | 1,588,022 | -0.73(-0.25%) |