Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 355.75 | 356.62 | 350.68 | 351.95 | 609,316 | -3.86(-1.08%) |
Jun 29, 2021 | 355.45 | 357.12 | 351.85 | 355.81 | 448,725 | +0.57(+0.16%) |
Jun 28, 2021 | 355.22 | 357.37 | 353.68 | 355.23 | 390,104 | +0.74(+0.21%) |
Jun 25, 2021 | 352.18 | 356.09 | 349.08 | 354.49 | 863,613 | +2.93(+0.83%) |
Jun 24, 2021 | 349.86 | 352.37 | 347.77 | 351.56 | 495,034 | +4.24(+1.22%) |
Jun 23, 2021 | 350.70 | 352.06 | 347.02 | 347.32 | 477,993 | -1.84(-0.53%) |
Jun 22, 2021 | 345.42 | 349.98 | 344.28 | 349.15 | 699,285 | +3.73(+1.08%) |
Jun 21, 2021 | 340.44 | 345.68 | 338.19 | 345.42 | 591,495 | +6.69(+1.98%) |
Jun 18, 2021 | 340.02 | 342.42 | 335.11 | 338.73 | 1,085,239 | -6.40(-1.85%) |
Jun 17, 2021 | 336.54 | 346.97 | 336.21 | 345.13 | 924,479 | +8.21(+2.44%) |
Jun 16, 2021 | 342.27 | 343.53 | 335.03 | 336.92 | 754,687 | -3.89(-1.14%) |
Jun 15, 2021 | 339.36 | 342.69 | 336.34 | 340.82 | 669,503 | +3.06(+0.91%) |
Jun 14, 2021 | 334.50 | 337.91 | 333.02 | 337.76 | 472,241 | +2.93(+0.88%) |
Jun 11, 2021 | 331.41 | 334.96 | 330.56 | 334.83 | 583,025 | +4.64(+1.41%) |
Jun 10, 2021 | 329.02 | 330.83 | 326.26 | 330.18 | 610,159 | +1.15(+0.35%) |
Jun 09, 2021 | 327.42 | 329.41 | 326.47 | 329.04 | 420,470 | +1.78(+0.54%) |
Jun 08, 2021 | 325.70 | 328.60 | 324.77 | 327.26 | 376,740 | +1.83(+0.56%) |
Jun 07, 2021 | 326.22 | 326.84 | 324.50 | 325.43 | 392,223 | -0.56(-0.17%) |
Jun 04, 2021 | 325.97 | 326.33 | 323.92 | 326.00 | 453,955 | +1.33(+0.41%) |
Jun 03, 2021 | 324.76 | 325.40 | 320.96 | 324.67 | 495,952 | -0.70(-0.21%) |
Jun 02, 2021 | 321.43 | 325.88 | 321.33 | 325.37 | 526,392 | +3.96(+1.23%) |
Jun 01, 2021 | 328.34 | 329.25 | 320.87 | 321.40 | 584,816 | -4.30(-1.32%) |
May 28, 2021 | 324.21 | 328.44 | 324.14 | 325.71 | 746,393 | +1.57(+0.49%) |
May 27, 2021 | 322.14 | 324.89 | 320.82 | 324.13 | 1,048,202 | +2.47(+0.77%) |
May 26, 2021 | 325.56 | 325.56 | 321.33 | 321.67 | 695,533 | -1.78(-0.55%) |
May 25, 2021 | 324.24 | 324.80 | 322.24 | 323.44 | 426,133 | +1.11(+0.34%) |
May 24, 2021 | 321.59 | 324.45 | 321.56 | 322.34 | 428,831 | +2.91(+0.91%) |
May 21, 2021 | 318.29 | 321.73 | 317.99 | 319.42 | 953,978 | +1.84(+0.58%) |
May 20, 2021 | 315.73 | 320.46 | 315.67 | 317.59 | 559,463 | +3.00(+0.95%) |
May 19, 2021 | 310.62 | 314.67 | 309.76 | 314.58 | 555,165 | +0.69(+0.22%) |
May 18, 2021 | 318.19 | 318.75 | 313.62 | 313.90 | 806,536 | -5.70(-1.78%) |
May 17, 2021 | 321.98 | 322.55 | 319.12 | 319.60 | 894,886 | -4.22(-1.30%) |
May 14, 2021 | 319.90 | 324.39 | 319.03 | 323.81 | 719,114 | +5.04(+1.58%) |
May 13, 2021 | 311.42 | 319.78 | 311.25 | 318.77 | 731,657 | +8.83(+2.85%) |
May 12, 2021 | 317.06 | 318.69 | 309.49 | 309.94 | 1,022,482 | -8.74(-2.74%) |
May 11, 2021 | 319.83 | 320.06 | 316.99 | 318.68 | 729,062 | -4.72(-1.46%) |
May 10, 2021 | 324.60 | 328.22 | 323.27 | 323.40 | 569,433 | -0.85(-0.26%) |
May 07, 2021 | 320.00 | 324.43 | 318.47 | 324.26 | 699,492 | +4.75(+1.49%) |
May 06, 2021 | 319.24 | 320.40 | 315.73 | 319.51 | 656,817 | +0.90(+0.28%) |
May 05, 2021 | 319.38 | 322.05 | 314.59 | 318.61 | 649,377 | -1.49(-0.47%) |
May 04, 2021 | 318.18 | 321.68 | 317.93 | 320.10 | 902,400 | +0.86(+0.27%) |
May 03, 2021 | 317.50 | 320.51 | 315.53 | 319.24 | 597,271 | +2.53(+0.80%) |
Apr 30, 2021 | 319.28 | 320.41 | 314.12 | 316.71 | 901,914 | -3.14(-0.98%) |
Apr 29, 2021 | 311.46 | 320.62 | 309.73 | 319.85 | 813,297 | +9.61(+3.10%) |
Apr 28, 2021 | 329.75 | 329.75 | 308.62 | 310.24 | 1,028,179 | -6.17(-1.95%) |
Apr 27, 2021 | 315.29 | 316.99 | 313.39 | 316.41 | 1,242,330 | +1.08(+0.34%) |
Apr 26, 2021 | 317.69 | 318.00 | 314.92 | 315.32 | 776,232 | -2.38(-0.75%) |
Apr 23, 2021 | 315.64 | 318.92 | 312.59 | 317.70 | 775,339 | +2.60(+0.82%) |
Apr 22, 2021 | 314.85 | 318.97 | 313.39 | 315.10 | 796,517 | +0.02(+0.01%) |
Apr 21, 2021 | 314.56 | 317.22 | 313.77 | 315.08 | 690,754 | +1.23(+0.39%) |
Apr 20, 2021 | 310.63 | 315.27 | 309.63 | 313.85 | 902,751 | +2.95(+0.95%) |
Apr 19, 2021 | 310.88 | 314.31 | 310.15 | 310.90 | 1,020,787 | -1.24(-0.40%) |
Apr 16, 2021 | 310.60 | 312.57 | 308.28 | 312.14 | 1,991,990 | +3.38(+1.10%) |
Apr 15, 2021 | 307.32 | 309.83 | 307.00 | 308.76 | 716,844 | +3.24(+1.06%) |
Apr 14, 2021 | 306.85 | 308.93 | 304.66 | 305.52 | 496,170 | +0.00(+0.00%) |
Apr 13, 2021 | 303.32 | 307.37 | 303.32 | 305.52 | 701,870 | +0.67(+0.22%) |
Apr 12, 2021 | 303.15 | 305.71 | 302.45 | 304.85 | 675,493 | +0.18(+0.06%) |
Apr 09, 2021 | 303.77 | 305.00 | 302.95 | 304.67 | 569,022 | +1.15(+0.38%) |
Apr 08, 2021 | 301.16 | 304.84 | 300.34 | 303.51 | 818,100 | +5.03(+1.69%) |
Apr 07, 2021 | 299.37 | 301.83 | 297.27 | 298.48 | 524,564 | -1.54(-0.51%) |
Apr 06, 2021 | 300.87 | 302.35 | 299.19 | 300.02 | 527,187 | -1.35(-0.45%) |
Apr 05, 2021 | 296.81 | 301.90 | 296.75 | 301.37 | 589,902 | +4.44(+1.50%) |