Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 356.50 | 357.37 | 351.42 | 352.69 | 608,035 | -3.86(-1.08%) |
Jun 29, 2021 | 356.20 | 357.87 | 352.59 | 356.55 | 447,782 | +0.57(+0.16%) |
Jun 28, 2021 | 355.97 | 358.12 | 354.42 | 355.98 | 389,284 | +0.74(+0.21%) |
Jun 25, 2021 | 352.92 | 356.84 | 349.82 | 355.24 | 861,798 | +2.94(+0.83%) |
Jun 24, 2021 | 350.60 | 353.11 | 348.50 | 352.30 | 493,993 | +4.25(+1.22%) |
Jun 23, 2021 | 351.44 | 352.81 | 347.76 | 348.05 | 476,988 | -1.84(-0.53%) |
Jun 22, 2021 | 346.15 | 350.71 | 345.00 | 349.89 | 697,814 | +3.74(+1.08%) |
Jun 21, 2021 | 341.16 | 346.41 | 338.90 | 346.15 | 590,251 | +6.71(+1.98%) |
Jun 18, 2021 | 340.74 | 343.14 | 335.81 | 339.44 | 1,082,957 | -6.41(-1.85%) |
Jun 17, 2021 | 337.24 | 347.70 | 336.92 | 345.86 | 922,535 | +8.22(+2.44%) |
Jun 16, 2021 | 343.00 | 344.25 | 335.74 | 337.63 | 753,100 | -3.90(-1.14%) |
Jun 15, 2021 | 340.08 | 343.42 | 337.05 | 341.54 | 668,096 | +3.07(+0.91%) |
Jun 14, 2021 | 335.20 | 338.63 | 333.73 | 338.47 | 471,248 | +2.94(+0.88%) |
Jun 11, 2021 | 332.11 | 335.67 | 331.26 | 335.53 | 581,800 | +4.65(+1.41%) |
Jun 10, 2021 | 329.71 | 331.53 | 326.95 | 330.88 | 608,876 | +1.15(+0.35%) |
Jun 09, 2021 | 328.11 | 330.10 | 327.16 | 329.73 | 419,586 | +1.78(+0.54%) |
Jun 08, 2021 | 326.38 | 329.29 | 325.46 | 327.95 | 375,948 | +1.83(+0.56%) |
Jun 07, 2021 | 326.91 | 327.53 | 325.19 | 326.12 | 391,399 | -0.56(-0.17%) |
Jun 04, 2021 | 326.65 | 327.01 | 324.60 | 326.68 | 453,001 | +1.33(+0.41%) |
Jun 03, 2021 | 325.45 | 326.09 | 321.63 | 325.35 | 494,909 | -0.70(-0.21%) |
Jun 02, 2021 | 322.11 | 326.56 | 322.00 | 326.05 | 525,285 | +3.97(+1.23%) |
Jun 01, 2021 | 329.03 | 329.94 | 321.55 | 322.08 | 583,586 | -4.31(-1.32%) |
May 28, 2021 | 324.89 | 329.14 | 324.82 | 326.39 | 744,824 | +1.58(+0.49%) |
May 27, 2021 | 322.82 | 325.57 | 321.49 | 324.81 | 1,045,998 | +2.47(+0.77%) |
May 26, 2021 | 326.25 | 326.25 | 322.01 | 322.34 | 694,070 | -1.78(-0.55%) |
May 25, 2021 | 324.92 | 325.49 | 322.92 | 324.12 | 425,237 | +1.11(+0.34%) |
May 24, 2021 | 322.26 | 325.14 | 322.24 | 323.01 | 427,929 | +2.92(+0.91%) |
May 21, 2021 | 318.96 | 322.41 | 318.65 | 320.10 | 951,973 | +1.84(+0.58%) |
May 20, 2021 | 316.40 | 321.14 | 316.34 | 318.25 | 558,286 | +3.01(+0.95%) |
May 19, 2021 | 311.28 | 315.34 | 310.41 | 315.25 | 553,998 | +0.69(+0.22%) |
May 18, 2021 | 318.86 | 319.42 | 314.29 | 314.56 | 804,840 | -5.71(-1.78%) |
May 17, 2021 | 322.66 | 323.23 | 319.79 | 320.27 | 893,004 | -4.23(-1.30%) |
May 14, 2021 | 320.57 | 325.08 | 319.70 | 324.50 | 717,602 | +5.05(+1.58%) |
May 13, 2021 | 312.08 | 320.45 | 311.90 | 319.44 | 730,119 | +8.85(+2.85%) |
May 12, 2021 | 317.72 | 319.37 | 310.14 | 310.59 | 1,020,332 | -8.76(-2.74%) |
May 11, 2021 | 320.50 | 320.74 | 317.66 | 319.36 | 727,529 | -4.73(-1.46%) |
May 10, 2021 | 325.28 | 328.92 | 323.95 | 324.09 | 568,236 | -0.86(-0.26%) |
May 07, 2021 | 320.68 | 325.12 | 319.14 | 324.94 | 698,022 | +4.76(+1.49%) |
May 06, 2021 | 319.91 | 321.07 | 316.40 | 320.18 | 655,436 | +0.90(+0.28%) |
May 05, 2021 | 320.06 | 322.73 | 315.26 | 319.28 | 648,012 | -1.50(-0.47%) |
May 04, 2021 | 318.85 | 322.36 | 318.60 | 320.77 | 900,503 | +0.86(+0.27%) |
May 03, 2021 | 318.17 | 321.18 | 316.20 | 319.91 | 596,015 | +2.54(+0.80%) |
Apr 30, 2021 | 319.95 | 321.08 | 314.78 | 317.37 | 900,018 | -3.15(-0.98%) |
Apr 29, 2021 | 312.12 | 321.30 | 310.38 | 320.52 | 811,587 | +9.63(+3.10%) |
Apr 28, 2021 | 330.44 | 330.44 | 309.27 | 310.89 | 1,026,017 | -6.18(-1.95%) |
Apr 27, 2021 | 315.96 | 317.66 | 314.05 | 317.07 | 1,239,718 | +1.09(+0.34%) |
Apr 26, 2021 | 318.36 | 318.67 | 315.59 | 315.99 | 774,600 | -2.38(-0.75%) |
Apr 23, 2021 | 316.31 | 319.59 | 313.25 | 318.37 | 773,709 | +2.60(+0.82%) |
Apr 22, 2021 | 315.51 | 319.64 | 314.05 | 315.76 | 794,842 | +0.02(+0.01%) |
Apr 21, 2021 | 315.22 | 317.89 | 314.43 | 315.74 | 689,302 | +1.23(+0.39%) |
Apr 20, 2021 | 311.28 | 315.93 | 310.28 | 314.51 | 900,853 | +2.95(+0.95%) |
Apr 19, 2021 | 311.54 | 314.98 | 310.81 | 311.56 | 1,018,641 | -1.24(-0.40%) |
Apr 16, 2021 | 311.25 | 313.23 | 308.93 | 312.80 | 1,987,802 | +3.39(+1.10%) |
Apr 15, 2021 | 307.97 | 310.49 | 307.65 | 309.41 | 715,337 | +3.24(+1.06%) |
Apr 14, 2021 | 307.50 | 309.58 | 305.30 | 306.16 | 495,127 | +0.00(+0.00%) |
Apr 13, 2021 | 303.96 | 308.02 | 303.96 | 306.16 | 700,395 | +0.67(+0.22%) |
Apr 12, 2021 | 303.79 | 306.36 | 303.08 | 305.49 | 674,072 | +0.19(+0.06%) |
Apr 09, 2021 | 304.41 | 305.64 | 303.59 | 305.31 | 567,825 | +1.16(+0.38%) |
Apr 08, 2021 | 301.79 | 305.48 | 300.98 | 304.15 | 816,380 | +5.04(+1.69%) |
Apr 07, 2021 | 300.00 | 302.46 | 297.90 | 299.11 | 523,461 | -1.55(-0.51%) |
Apr 06, 2021 | 301.50 | 302.99 | 299.82 | 300.66 | 526,078 | -1.35(-0.45%) |
Apr 05, 2021 | 297.43 | 302.54 | 297.37 | 302.01 | 588,662 | +4.45(+1.50%) |