Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 391.66 | 391.96 | 389.96 | 390.93 | 510,523 | -1.28(-0.33%) |
Jun 29, 2021 | 389.50 | 392.31 | 388.82 | 392.22 | 795,115 | +2.78(+0.72%) |
Jun 28, 2021 | 386.75 | 389.88 | 386.75 | 389.43 | 449,165 | +4.11(+1.07%) |
Jun 25, 2021 | 386.23 | 386.26 | 384.35 | 385.33 | 291,104 | -0.09(-0.02%) |
Jun 24, 2021 | 385.43 | 386.79 | 384.64 | 385.42 | 355,119 | +2.62(+0.69%) |
Jun 23, 2021 | 383.07 | 384.28 | 382.18 | 382.79 | 261,951 | -0.26(-0.07%) |
Jun 22, 2021 | 379.35 | 383.20 | 378.82 | 383.06 | 347,021 | +3.64(+0.96%) |
Jun 21, 2021 | 376.18 | 379.62 | 373.33 | 379.41 | 598,584 | +3.35(+0.89%) |
Jun 18, 2021 | 377.17 | 378.83 | 375.29 | 376.07 | 938,407 | -3.03(-0.80%) |
Jun 17, 2021 | 372.95 | 380.56 | 372.77 | 379.10 | 1,444,750 | +4.83(+1.29%) |
Jun 16, 2021 | 376.18 | 377.37 | 370.26 | 374.27 | 566,272 | -1.58(-0.42%) |
Jun 15, 2021 | 378.33 | 378.33 | 375.02 | 375.85 | 311,868 | -2.60(-0.69%) |
Jun 14, 2021 | 374.95 | 378.45 | 373.81 | 378.45 | 309,018 | +4.13(+1.10%) |
Jun 11, 2021 | 372.40 | 374.44 | 371.94 | 374.32 | 283,424 | +2.28(+0.61%) |
Jun 10, 2021 | 369.36 | 372.27 | 368.46 | 372.04 | 375,738 | +3.32(+0.90%) |
Jun 09, 2021 | 370.69 | 371.12 | 368.64 | 368.73 | 186,820 | -0.20(-0.05%) |
Jun 08, 2021 | 370.20 | 371.95 | 367.38 | 368.92 | 237,897 | +0.65(+0.18%) |
Jun 07, 2021 | 367.53 | 368.47 | 366.58 | 368.27 | 515,699 | +0.51(+0.14%) |
Jun 04, 2021 | 363.38 | 368.26 | 363.38 | 367.77 | 349,965 | +6.82(+1.89%) |
Jun 03, 2021 | 361.79 | 363.10 | 359.00 | 360.94 | 394,103 | -3.91(-1.07%) |
Jun 02, 2021 | 363.57 | 366.22 | 362.78 | 364.85 | 384,491 | +2.07(+0.57%) |
Jun 01, 2021 | 366.08 | 366.56 | 361.88 | 362.78 | 450,806 | -1.63(-0.45%) |
May 28, 2021 | 364.96 | 366.65 | 364.24 | 364.42 | 230,197 | +0.98(+0.27%) |
May 27, 2021 | 364.60 | 365.96 | 363.29 | 363.44 | 242,678 | -1.54(-0.42%) |
May 26, 2021 | 365.16 | 366.10 | 363.76 | 364.98 | 264,697 | +0.71(+0.20%) |
May 25, 2021 | 365.80 | 366.46 | 363.51 | 364.26 | 273,019 | +0.12(+0.03%) |
May 24, 2021 | 360.79 | 365.44 | 360.75 | 364.14 | 754,755 | +6.23(+1.74%) |
May 21, 2021 | 361.64 | 362.28 | 357.62 | 357.92 | 278,114 | -1.72(-0.48%) |
May 20, 2021 | 354.14 | 360.83 | 353.94 | 359.64 | 319,036 | +6.98(+1.98%) |
May 19, 2021 | 345.60 | 352.81 | 345.25 | 352.66 | 343,273 | +1.23(+0.35%) |
May 18, 2021 | 355.16 | 356.24 | 351.27 | 351.43 | 401,206 | -2.32(-0.66%) |
May 17, 2021 | 354.48 | 354.63 | 350.37 | 353.75 | 343,159 | -2.68(-0.75%) |
May 14, 2021 | 352.43 | 357.57 | 351.42 | 356.43 | 336,307 | +8.07(+2.32%) |
May 13, 2021 | 347.98 | 351.63 | 345.52 | 348.36 | 509,847 | +3.91(+1.14%) |
May 12, 2021 | 349.30 | 351.36 | 343.58 | 344.45 | 869,875 | -10.44(-2.94%) |
May 11, 2021 | 348.00 | 355.72 | 346.81 | 354.89 | 823,643 | -0.31(-0.09%) |
May 10, 2021 | 363.19 | 363.19 | 355.10 | 355.21 | 459,498 | -9.43(-2.59%) |
May 07, 2021 | 364.88 | 367.08 | 363.20 | 364.63 | 311,333 | +3.46(+0.96%) |
May 06, 2021 | 358.67 | 361.32 | 355.15 | 361.17 | 496,741 | +2.19(+0.61%) |
May 05, 2021 | 362.72 | 363.89 | 358.33 | 358.98 | 345,469 | -1.08(-0.30%) |
May 04, 2021 | 364.46 | 364.46 | 355.92 | 360.05 | 752,349 | -7.45(-2.03%) |
May 03, 2021 | 370.70 | 371.46 | 366.58 | 367.50 | 537,959 | -1.48(-0.40%) |
Apr 30, 2021 | 370.53 | 372.58 | 368.16 | 368.98 | 378,595 | -5.38(-1.44%) |
Apr 29, 2021 | 378.63 | 378.63 | 370.54 | 374.36 | 408,606 | -1.15(-0.31%) |
Apr 28, 2021 | 377.20 | 377.34 | 374.91 | 375.52 | 395,435 | -3.00(-0.79%) |
Apr 27, 2021 | 380.50 | 380.52 | 377.43 | 378.51 | 499,355 | -1.33(-0.35%) |
Apr 26, 2021 | 376.90 | 380.05 | 376.90 | 379.85 | 446,145 | +3.05(+0.81%) |
Apr 23, 2021 | 372.01 | 378.16 | 372.01 | 376.79 | 234,655 | +5.41(+1.46%) |
Apr 22, 2021 | 374.42 | 376.86 | 369.64 | 371.38 | 602,531 | -3.49(-0.93%) |
Apr 21, 2021 | 370.14 | 375.06 | 369.41 | 374.86 | 669,706 | +3.91(+1.05%) |
Apr 20, 2021 | 373.99 | 375.59 | 368.92 | 370.96 | 491,711 | -3.80(-1.01%) |
Apr 19, 2021 | 376.68 | 378.48 | 372.52 | 374.75 | 377,336 | -3.57(-0.94%) |
Apr 16, 2021 | 379.85 | 379.85 | 376.87 | 378.33 | 329,662 | -0.59(-0.15%) |
Apr 15, 2021 | 376.25 | 379.14 | 376.25 | 378.92 | 426,492 | +6.33(+1.70%) |
Apr 14, 2021 | 376.87 | 377.34 | 371.84 | 372.58 | 502,591 | -4.08(-1.08%) |
Apr 13, 2021 | 374.01 | 376.87 | 373.61 | 376.66 | 451,117 | +4.01(+1.08%) |
Apr 12, 2021 | 372.85 | 373.80 | 370.53 | 372.65 | 370,327 | -1.23(-0.33%) |
Apr 09, 2021 | 369.38 | 374.04 | 368.50 | 373.88 | 328,538 | +3.08(+0.83%) |
Apr 08, 2021 | 368.44 | 370.80 | 368.05 | 370.80 | 430,123 | +5.56(+1.52%) |
Apr 07, 2021 | 363.70 | 365.92 | 362.28 | 365.24 | 263,297 | +1.31(+0.36%) |
Apr 06, 2021 | 364.14 | 366.12 | 362.41 | 363.93 | 266,544 | -0.66(-0.18%) |
Apr 05, 2021 | 360.86 | 365.27 | 360.02 | 364.58 | 543,402 | +6.34(+1.77%) |