Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 448.89 | 452.78 | 447.66 | 450.12 | 775,038 | +2.93(+0.66%) |
Jun 29, 2021 | 446.76 | 450.28 | 444.64 | 447.19 | 455,177 | -0.08(-0.02%) |
Jun 28, 2021 | 442.37 | 448.01 | 441.17 | 447.26 | 467,844 | +5.35(+1.21%) |
Jun 25, 2021 | 441.93 | 448.26 | 440.43 | 441.91 | 995,583 | -1.76(-0.40%) |
Jun 24, 2021 | 444.11 | 450.24 | 442.37 | 443.67 | 497,975 | +2.95(+0.67%) |
Jun 23, 2021 | 442.20 | 444.46 | 438.69 | 440.72 | 421,130 | -2.96(-0.67%) |
Jun 22, 2021 | 443.67 | 445.94 | 442.16 | 443.68 | 469,207 | +0.35(+0.08%) |
Jun 21, 2021 | 444.77 | 448.83 | 441.76 | 443.34 | 647,541 | -0.70(-0.16%) |
Jun 18, 2021 | 439.98 | 445.88 | 437.72 | 444.04 | 1,523,991 | +2.89(+0.65%) |
Jun 17, 2021 | 433.14 | 446.00 | 433.14 | 441.15 | 617,003 | +9.27(+2.15%) |
Jun 16, 2021 | 431.33 | 433.31 | 429.75 | 431.88 | 649,165 | +1.77(+0.41%) |
Jun 15, 2021 | 434.35 | 434.60 | 428.81 | 430.12 | 419,554 | -2.32(-0.54%) |
Jun 14, 2021 | 434.77 | 436.07 | 430.24 | 432.43 | 490,171 | -3.72(-0.85%) |
Jun 11, 2021 | 431.32 | 436.97 | 431.32 | 436.16 | 477,029 | +4.36(+1.01%) |
Jun 10, 2021 | 426.50 | 433.25 | 426.50 | 431.80 | 463,324 | +5.51(+1.29%) |
Jun 09, 2021 | 426.43 | 430.30 | 425.99 | 426.29 | 344,407 | -0.63(-0.15%) |
Jun 08, 2021 | 423.67 | 436.17 | 422.96 | 426.91 | 710,867 | +5.24(+1.24%) |
Jun 07, 2021 | 416.05 | 422.16 | 414.33 | 421.68 | 539,274 | +6.53(+1.57%) |
Jun 04, 2021 | 410.44 | 415.17 | 409.68 | 415.15 | 536,260 | +5.80(+1.42%) |
Jun 03, 2021 | 410.43 | 413.08 | 408.45 | 409.35 | 434,132 | -1.04(-0.25%) |
Jun 02, 2021 | 407.90 | 413.38 | 406.39 | 410.39 | 573,481 | +3.08(+0.76%) |
Jun 01, 2021 | 414.37 | 414.95 | 406.63 | 407.31 | 451,546 | -3.73(-0.91%) |
May 28, 2021 | 405.60 | 413.47 | 405.60 | 411.04 | 476,008 | +2.79(+0.68%) |
May 27, 2021 | 406.29 | 410.33 | 403.25 | 408.24 | 489,964 | +3.16(+0.78%) |
May 26, 2021 | 406.00 | 408.89 | 403.73 | 405.08 | 445,841 | -0.34(-0.08%) |
May 25, 2021 | 401.07 | 406.66 | 398.64 | 405.42 | 729,715 | +0.13(+0.03%) |
May 24, 2021 | 413.27 | 417.07 | 405.08 | 405.29 | 722,436 | -6.50(-1.58%) |
May 21, 2021 | 413.57 | 416.04 | 409.95 | 411.79 | 904,402 | -1.24(-0.30%) |
May 20, 2021 | 414.34 | 421.39 | 412.45 | 413.03 | 1,079,083 | -2.90(-0.70%) |
May 19, 2021 | 413.43 | 418.76 | 408.71 | 415.93 | 586,607 | -0.88(-0.21%) |
May 18, 2021 | 417.69 | 425.40 | 416.63 | 416.80 | 722,293 | +0.00(+0.00%) |
May 17, 2021 | 412.31 | 418.94 | 412.31 | 416.80 | 741,294 | +5.36(+1.30%) |
May 14, 2021 | 408.57 | 414.13 | 407.80 | 411.44 | 660,749 | +4.71(+1.16%) |
May 13, 2021 | 409.50 | 415.65 | 406.62 | 406.73 | 617,861 | -2.93(-0.71%) |
May 12, 2021 | 404.42 | 430.90 | 403.69 | 409.66 | 1,840,414 | +2.99(+0.73%) |
May 11, 2021 | 412.28 | 413.88 | 403.93 | 406.67 | 758,787 | -8.41(-2.03%) |
May 10, 2021 | 416.53 | 419.35 | 412.45 | 415.08 | 619,645 | -1.35(-0.32%) |
May 07, 2021 | 414.63 | 418.15 | 414.63 | 416.43 | 587,861 | +2.35(+0.57%) |
May 06, 2021 | 418.36 | 420.33 | 412.55 | 414.08 | 545,393 | -1.79(-0.43%) |
May 05, 2021 | 418.64 | 420.62 | 412.22 | 415.87 | 740,762 | -2.02(-0.48%) |
May 04, 2021 | 414.84 | 420.43 | 414.05 | 417.89 | 773,022 | +0.39(+0.09%) |
May 03, 2021 | 410.97 | 419.51 | 408.89 | 417.50 | 824,082 | +10.83(+2.66%) |
Apr 30, 2021 | 400.55 | 412.87 | 400.32 | 406.67 | 762,070 | +6.12(+1.53%) |
Apr 29, 2021 | 386.55 | 403.80 | 376.75 | 400.55 | 1,182,032 | +11.58(+2.98%) |
Apr 28, 2021 | 386.15 | 393.58 | 384.65 | 388.96 | 937,085 | +2.81(+0.73%) |
Apr 27, 2021 | 385.18 | 388.42 | 384.67 | 386.15 | 474,231 | +0.79(+0.20%) |
Apr 26, 2021 | 384.14 | 387.73 | 380.93 | 385.36 | 451,502 | +2.41(+0.63%) |
Apr 23, 2021 | 384.73 | 386.14 | 380.83 | 382.96 | 382,592 | -1.01(-0.26%) |
Apr 22, 2021 | 381.36 | 385.72 | 378.90 | 383.97 | 446,122 | +3.81(+1.00%) |
Apr 21, 2021 | 383.37 | 383.37 | 378.99 | 380.15 | 361,863 | -3.13(-0.82%) |
Apr 20, 2021 | 383.50 | 387.24 | 381.80 | 383.28 | 585,304 | +0.09(+0.02%) |
Apr 19, 2021 | 378.98 | 384.57 | 378.98 | 383.20 | 423,370 | +3.01(+0.79%) |
Apr 16, 2021 | 380.35 | 381.32 | 377.76 | 380.18 | 263,370 | +1.77(+0.47%) |
Apr 15, 2021 | 377.46 | 378.83 | 373.99 | 378.41 | 471,538 | +2.26(+0.60%) |
Apr 14, 2021 | 379.97 | 381.57 | 373.24 | 376.15 | 416,944 | -4.13(-1.09%) |
Apr 13, 2021 | 377.67 | 382.59 | 376.57 | 380.28 | 514,025 | +4.15(+1.10%) |
Apr 12, 2021 | 376.56 | 378.01 | 372.98 | 376.13 | 436,467 | +0.26(+0.07%) |
Apr 09, 2021 | 368.67 | 375.95 | 368.48 | 375.87 | 457,678 | +6.19(+1.67%) |
Apr 08, 2021 | 371.20 | 372.65 | 367.01 | 369.68 | 376,169 | +1.56(+0.42%) |
Apr 07, 2021 | 366.14 | 369.73 | 363.35 | 368.12 | 293,735 | +1.56(+0.43%) |
Apr 06, 2021 | 360.48 | 369.75 | 358.98 | 366.56 | 529,617 | +8.70(+2.43%) |
Apr 05, 2021 | 359.16 | 359.88 | 353.67 | 357.85 | 728,979 | -1.68(-0.47%) |