Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 352.01 | 352.03 | 346.36 | 347.06 | 275,075 | -5.47(-1.55%) |
Jun 29, 2021 | 348.70 | 353.27 | 348.67 | 352.53 | 252,452 | +3.40(+0.97%) |
Jun 28, 2021 | 346.60 | 351.69 | 346.01 | 349.13 | 442,237 | +5.65(+1.64%) |
Jun 25, 2021 | 343.05 | 344.59 | 339.60 | 343.48 | 1,404,550 | +1.93(+0.57%) |
Jun 24, 2021 | 342.40 | 344.91 | 339.56 | 341.55 | 310,923 | +2.55(+0.75%) |
Jun 23, 2021 | 340.78 | 341.94 | 338.52 | 339.00 | 293,187 | -1.62(-0.48%) |
Jun 22, 2021 | 337.14 | 341.15 | 336.28 | 340.62 | 317,297 | +3.79(+1.13%) |
Jun 21, 2021 | 331.93 | 337.94 | 329.39 | 336.83 | 407,245 | +5.40(+1.63%) |
Jun 18, 2021 | 337.63 | 339.04 | 329.74 | 331.43 | 826,587 | -5.14(-1.53%) |
Jun 17, 2021 | 330.79 | 338.85 | 330.35 | 336.57 | 334,303 | +4.41(+1.33%) |
Jun 16, 2021 | 335.76 | 338.33 | 327.85 | 332.16 | 328,007 | -3.35(-1.00%) |
Jun 15, 2021 | 339.27 | 339.27 | 334.05 | 335.51 | 383,491 | -2.99(-0.88%) |
Jun 14, 2021 | 336.84 | 339.81 | 335.96 | 338.50 | 446,171 | +2.08(+0.62%) |
Jun 11, 2021 | 337.16 | 339.64 | 334.37 | 336.42 | 441,637 | +0.69(+0.21%) |
Jun 10, 2021 | 326.00 | 336.00 | 325.51 | 335.73 | 554,719 | +8.88(+2.72%) |
Jun 09, 2021 | 331.61 | 332.26 | 326.05 | 326.85 | 423,952 | -2.54(-0.77%) |
Jun 08, 2021 | 330.71 | 332.59 | 327.74 | 329.39 | 322,037 | +0.82(+0.25%) |
Jun 07, 2021 | 335.33 | 338.84 | 326.00 | 328.57 | 636,671 | -10.21(-3.01%) |
Jun 04, 2021 | 332.70 | 339.45 | 332.70 | 338.78 | 377,824 | +9.48(+2.88%) |
Jun 03, 2021 | 332.00 | 334.46 | 327.73 | 329.30 | 309,664 | -7.11(-2.11%) |
Jun 02, 2021 | 335.35 | 339.51 | 335.34 | 336.41 | 348,851 | +0.42(+0.13%) |
Jun 01, 2021 | 340.92 | 340.92 | 332.43 | 335.99 | 298,331 | -1.95(-0.58%) |
May 28, 2021 | 339.83 | 343.79 | 337.64 | 337.94 | 303,480 | +1.15(+0.34%) |
May 27, 2021 | 335.74 | 338.99 | 332.52 | 336.79 | 920,945 | -1.24(-0.37%) |
May 26, 2021 | 339.58 | 341.57 | 336.63 | 338.03 | 274,641 | -1.16(-0.34%) |
May 25, 2021 | 338.98 | 341.05 | 337.86 | 339.19 | 267,567 | +0.42(+0.12%) |
May 24, 2021 | 334.68 | 340.22 | 334.41 | 338.77 | 269,643 | +8.51(+2.58%) |
May 21, 2021 | 336.30 | 336.99 | 328.47 | 330.26 | 270,860 | -3.46(-1.04%) |
May 20, 2021 | 329.12 | 335.89 | 328.50 | 333.72 | 334,960 | +7.23(+2.21%) |
May 19, 2021 | 316.24 | 327.32 | 316.22 | 326.49 | 326,400 | +5.44(+1.69%) |
May 18, 2021 | 324.03 | 328.77 | 320.83 | 321.05 | 447,018 | -0.18(-0.06%) |
May 17, 2021 | 324.20 | 325.50 | 318.61 | 321.23 | 294,756 | -5.24(-1.61%) |
May 14, 2021 | 321.63 | 328.42 | 320.37 | 326.47 | 462,916 | +8.80(+2.77%) |
May 13, 2021 | 324.54 | 326.28 | 317.11 | 317.67 | 422,187 | -2.89(-0.90%) |
May 12, 2021 | 314.70 | 323.14 | 313.75 | 320.56 | 629,374 | -0.31(-0.10%) |
May 11, 2021 | 318.40 | 326.14 | 314.68 | 320.87 | 669,648 | -2.30(-0.71%) |
May 10, 2021 | 329.88 | 332.20 | 322.97 | 323.17 | 574,237 | -9.21(-2.77%) |
May 07, 2021 | 338.95 | 342.59 | 331.79 | 332.38 | 605,939 | -0.28(-0.08%) |
May 06, 2021 | 335.52 | 343.07 | 328.24 | 332.66 | 818,704 | -22.83(-6.42%) |
May 05, 2021 | 356.25 | 358.83 | 351.97 | 355.49 | 465,357 | +4.89(+1.39%) |
May 04, 2021 | 357.62 | 357.62 | 347.06 | 350.60 | 530,501 | -10.95(-3.03%) |
May 03, 2021 | 369.03 | 369.54 | 360.50 | 361.55 | 369,187 | -4.11(-1.12%) |
Apr 30, 2021 | 368.25 | 369.80 | 364.74 | 365.66 | 337,000 | -6.14(-1.65%) |
Apr 29, 2021 | 377.21 | 378.00 | 367.40 | 371.80 | 281,148 | -3.60(-0.96%) |
Apr 28, 2021 | 371.64 | 376.83 | 370.27 | 375.40 | 209,272 | +1.89(+0.51%) |
Apr 27, 2021 | 377.70 | 378.75 | 370.23 | 373.51 | 268,069 | -3.37(-0.89%) |
Apr 26, 2021 | 370.44 | 376.91 | 367.34 | 376.88 | 446,253 | +5.15(+1.39%) |
Apr 23, 2021 | 366.46 | 374.14 | 366.46 | 371.73 | 260,400 | +6.92(+1.90%) |
Apr 22, 2021 | 367.18 | 371.71 | 362.81 | 364.81 | 382,023 | -1.07(-0.29%) |
Apr 21, 2021 | 365.57 | 367.55 | 362.98 | 365.88 | 415,517 | +0.94(+0.26%) |
Apr 20, 2021 | 363.54 | 367.14 | 361.14 | 364.94 | 271,524 | +0.47(+0.13%) |
Apr 19, 2021 | 371.74 | 372.87 | 361.86 | 364.47 | 295,312 | -9.46(-2.53%) |
Apr 16, 2021 | 375.33 | 375.33 | 368.44 | 373.93 | 435,900 | -0.69(-0.18%) |
Apr 15, 2021 | 369.11 | 375.44 | 368.00 | 374.62 | 342,012 | +8.00(+2.18%) |
Apr 14, 2021 | 370.18 | 373.37 | 365.45 | 366.62 | 299,794 | -4.40(-1.19%) |
Apr 13, 2021 | 370.31 | 374.41 | 368.85 | 371.02 | 470,253 | +4.08(+1.11%) |
Apr 12, 2021 | 367.09 | 370.70 | 366.33 | 366.94 | 354,092 | +0.24(+0.07%) |
Apr 09, 2021 | 361.95 | 367.33 | 359.65 | 366.70 | 296,300 | +4.46(+1.23%) |
Apr 08, 2021 | 359.60 | 364.20 | 359.08 | 362.24 | 295,856 | +6.90(+1.94%) |
Apr 07, 2021 | 359.86 | 359.86 | 353.33 | 355.34 | 245,303 | -3.08(-0.86%) |
Apr 06, 2021 | 360.00 | 362.30 | 354.30 | 358.42 | 358,205 | -4.34(-1.20%) |
Apr 05, 2021 | 353.99 | 363.79 | 353.81 | 362.76 | 529,983 | +10.91(+3.10%) |