Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 380.58 | 382.97 | 377.74 | 378.38 | 2,124,250 | -2.98(-0.78%) |
Jun 29, 2021 | 378.98 | 381.99 | 378.19 | 381.36 | 1,592,153 | +2.15(+0.57%) |
Jun 28, 2021 | 377.74 | 380.05 | 375.95 | 379.21 | 1,720,656 | +1.94(+0.51%) |
Jun 25, 2021 | 375.80 | 377.31 | 374.15 | 377.27 | 2,150,352 | +2.33(+0.62%) |
Jun 24, 2021 | 376.23 | 378.22 | 374.67 | 374.94 | 1,555,314 | +0.10(+0.03%) |
Jun 23, 2021 | 375.83 | 376.25 | 373.52 | 374.84 | 1,607,245 | -0.20(-0.05%) |
Jun 22, 2021 | 370.11 | 375.35 | 369.67 | 375.04 | 2,022,664 | +5.14(+1.39%) |
Jun 21, 2021 | 365.55 | 370.70 | 363.93 | 369.90 | 1,705,797 | +5.66(+1.55%) |
Jun 18, 2021 | 367.94 | 368.09 | 363.68 | 364.24 | 3,571,807 | -3.70(-1.01%) |
Jun 17, 2021 | 363.76 | 369.58 | 362.64 | 367.94 | 1,763,384 | +5.11(+1.41%) |
Jun 16, 2021 | 367.60 | 369.55 | 360.64 | 362.83 | 1,883,654 | -4.30(-1.17%) |
Jun 15, 2021 | 366.99 | 367.70 | 364.89 | 367.13 | 1,308,676 | +0.14(+0.04%) |
Jun 14, 2021 | 364.15 | 367.20 | 362.51 | 366.99 | 1,727,576 | +1.85(+0.51%) |
Jun 11, 2021 | 367.09 | 367.09 | 363.90 | 365.14 | 1,468,469 | -1.13(-0.31%) |
Jun 10, 2021 | 363.65 | 366.61 | 362.91 | 366.27 | 1,468,216 | +2.92(+0.80%) |
Jun 09, 2021 | 363.60 | 365.10 | 362.56 | 363.36 | 1,462,870 | +0.25(+0.07%) |
Jun 08, 2021 | 363.79 | 364.55 | 361.19 | 363.11 | 1,625,016 | -0.67(-0.18%) |
Jun 07, 2021 | 368.62 | 369.56 | 362.03 | 363.78 | 2,630,223 | -6.81(-1.84%) |
Jun 04, 2021 | 367.40 | 370.81 | 366.94 | 370.59 | 1,846,630 | +3.49(+0.95%) |
Jun 03, 2021 | 363.05 | 367.40 | 362.30 | 367.10 | 1,861,764 | +3.14(+0.86%) |
Jun 02, 2021 | 361.85 | 365.23 | 361.20 | 363.96 | 1,966,021 | +2.26(+0.62%) |
Jun 01, 2021 | 363.32 | 363.45 | 359.09 | 361.70 | 2,213,867 | -0.04(-0.01%) |
May 28, 2021 | 367.36 | 368.47 | 360.55 | 361.74 | 4,896,385 | -8.83(-2.38%) |
May 27, 2021 | 368.30 | 370.82 | 366.74 | 370.57 | 4,656,643 | +1.80(+0.49%) |
May 26, 2021 | 369.00 | 370.81 | 368.19 | 368.77 | 1,722,426 | +0.23(+0.06%) |
May 25, 2021 | 366.86 | 368.88 | 365.34 | 368.54 | 1,442,324 | +1.84(+0.50%) |
May 24, 2021 | 367.55 | 368.90 | 365.20 | 366.69 | 1,732,143 | +2.61(+0.72%) |
May 21, 2021 | 368.22 | 368.51 | 363.81 | 364.08 | 1,784,543 | -2.73(-0.75%) |
May 20, 2021 | 362.61 | 367.71 | 361.75 | 366.82 | 1,491,968 | +3.75(+1.03%) |
May 19, 2021 | 360.67 | 365.05 | 359.69 | 363.07 | 1,804,020 | -3.01(-0.82%) |
May 18, 2021 | 369.56 | 372.43 | 365.80 | 366.08 | 1,775,328 | -1.10(-0.30%) |
May 17, 2021 | 368.21 | 370.14 | 366.17 | 367.18 | 1,914,078 | -0.44(-0.12%) |
May 14, 2021 | 365.44 | 368.96 | 363.49 | 367.62 | 1,961,870 | +4.68(+1.29%) |
May 13, 2021 | 356.79 | 364.77 | 355.33 | 362.94 | 2,116,060 | +7.01(+1.97%) |
May 12, 2021 | 359.57 | 360.47 | 354.90 | 355.94 | 2,450,722 | -5.72(-1.58%) |
May 11, 2021 | 362.73 | 364.27 | 359.57 | 361.65 | 1,944,461 | -3.16(-0.87%) |
May 10, 2021 | 368.64 | 370.94 | 364.62 | 364.81 | 2,089,900 | -2.72(-0.74%) |
May 07, 2021 | 366.10 | 369.56 | 365.50 | 367.53 | 1,900,411 | +1.49(+0.41%) |
May 06, 2021 | 356.88 | 366.21 | 356.88 | 366.03 | 2,761,253 | +9.81(+2.75%) |
May 05, 2021 | 359.90 | 360.99 | 355.79 | 356.22 | 1,992,150 | -2.67(-0.74%) |
May 04, 2021 | 362.47 | 362.66 | 357.42 | 358.89 | 2,230,473 | -3.85(-1.06%) |
May 03, 2021 | 357.50 | 363.03 | 356.60 | 362.74 | 2,808,403 | +6.91(+1.94%) |
Apr 30, 2021 | 356.61 | 357.81 | 355.10 | 355.83 | 2,215,725 | -1.39(-0.39%) |
Apr 29, 2021 | 352.44 | 358.33 | 352.43 | 357.22 | 1,932,311 | +4.53(+1.29%) |
Apr 28, 2021 | 352.65 | 353.55 | 351.34 | 352.68 | 1,367,850 | -0.59(-0.17%) |
Apr 27, 2021 | 351.33 | 353.99 | 348.58 | 353.27 | 1,965,406 | +1.61(+0.46%) |
Apr 26, 2021 | 356.80 | 356.80 | 351.37 | 351.66 | 2,157,840 | -4.54(-1.28%) |
Apr 23, 2021 | 354.28 | 357.70 | 353.47 | 356.20 | 1,472,245 | +1.93(+0.54%) |
Apr 22, 2021 | 357.22 | 358.27 | 353.10 | 354.28 | 2,239,989 | -2.70(-0.76%) |
Apr 21, 2021 | 354.61 | 357.44 | 354.48 | 356.98 | 1,605,325 | +2.25(+0.63%) |
Apr 20, 2021 | 352.12 | 358.19 | 351.86 | 354.73 | 2,441,542 | +2.08(+0.59%) |
Apr 19, 2021 | 354.03 | 354.54 | 351.36 | 352.65 | 1,634,598 | -1.12(-0.32%) |
Apr 16, 2021 | 352.79 | 355.75 | 351.72 | 353.76 | 2,356,912 | +1.83(+0.52%) |
Apr 15, 2021 | 348.19 | 352.65 | 347.61 | 351.93 | 1,938,887 | +5.37(+1.55%) |
Apr 14, 2021 | 348.16 | 348.16 | 345.97 | 346.56 | 1,581,577 | -1.95(-0.56%) |
Apr 13, 2021 | 348.63 | 350.50 | 347.61 | 348.50 | 1,882,268 | +0.38(+0.11%) |
Apr 12, 2021 | 346.24 | 348.54 | 344.81 | 348.12 | 1,924,300 | +1.53(+0.44%) |
Apr 09, 2021 | 344.40 | 347.07 | 343.15 | 346.60 | 1,687,910 | +1.90(+0.55%) |
Apr 08, 2021 | 346.20 | 349.28 | 343.15 | 344.70 | 2,974,783 | +2.30(+0.67%) |
Apr 07, 2021 | 344.36 | 344.93 | 341.25 | 342.40 | 1,893,182 | -1.25(-0.36%) |
Apr 06, 2021 | 343.34 | 346.20 | 342.58 | 343.65 | 2,244,513 | -0.67(-0.19%) |
Apr 05, 2021 | 341.15 | 346.08 | 340.52 | 344.31 | 2,835,045 | +5.61(+1.66%) |