Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 451.47 | 452.97 | 437.75 | 444.36 | 445,762 | -6.18(-1.37%) |
Jun 29, 2021 | 441.49 | 455.49 | 441.49 | 450.54 | 383,762 | +8.23(+1.86%) |
Jun 28, 2021 | 443.83 | 444.81 | 440.54 | 442.31 | 229,699 | +0.75(+0.17%) |
Jun 25, 2021 | 446.38 | 448.05 | 439.81 | 441.56 | 309,350 | -3.16(-0.71%) |
Jun 24, 2021 | 442.70 | 446.04 | 439.69 | 444.72 | 230,913 | +4.00(+0.91%) |
Jun 23, 2021 | 446.60 | 448.01 | 439.87 | 440.72 | 198,296 | -4.71(-1.06%) |
Jun 22, 2021 | 443.26 | 448.57 | 436.28 | 445.43 | 288,355 | +6.65(+1.51%) |
Jun 21, 2021 | 428.61 | 449.56 | 428.61 | 438.78 | 491,930 | +10.54(+2.46%) |
Jun 18, 2021 | 418.82 | 430.78 | 416.79 | 428.24 | 457,509 | +5.32(+1.26%) |
Jun 17, 2021 | 417.99 | 424.37 | 414.80 | 422.92 | 231,235 | +3.88(+0.93%) |
Jun 16, 2021 | 421.13 | 423.41 | 416.60 | 419.04 | 214,968 | -1.83(-0.44%) |
Jun 15, 2021 | 416.13 | 421.21 | 413.24 | 420.87 | 173,815 | +3.34(+0.80%) |
Jun 14, 2021 | 423.63 | 423.63 | 414.10 | 417.52 | 185,353 | -0.64(-0.15%) |
Jun 11, 2021 | 415.00 | 419.36 | 412.79 | 418.16 | 166,680 | +2.54(+0.61%) |
Jun 10, 2021 | 421.02 | 422.33 | 414.57 | 415.63 | 188,048 | -4.48(-1.07%) |
Jun 09, 2021 | 425.93 | 427.11 | 418.76 | 420.10 | 153,845 | -6.18(-1.45%) |
Jun 08, 2021 | 422.29 | 426.70 | 416.97 | 426.28 | 173,418 | +4.31(+1.02%) |
Jun 07, 2021 | 424.87 | 427.01 | 418.19 | 421.97 | 162,528 | -2.41(-0.57%) |
Jun 04, 2021 | 428.20 | 430.57 | 417.16 | 424.38 | 201,416 | -0.35(-0.08%) |
Jun 03, 2021 | 423.67 | 427.87 | 422.12 | 424.73 | 204,930 | -2.11(-0.49%) |
Jun 02, 2021 | 426.13 | 429.29 | 423.42 | 426.85 | 294,255 | +1.79(+0.42%) |
Jun 01, 2021 | 426.73 | 428.07 | 421.95 | 425.05 | 211,451 | +2.11(+0.50%) |
May 28, 2021 | 416.94 | 424.90 | 416.94 | 422.94 | 295,950 | +4.92(+1.18%) |
May 27, 2021 | 416.14 | 419.69 | 413.60 | 418.02 | 790,880 | +1.78(+0.43%) |
May 26, 2021 | 416.96 | 420.41 | 412.72 | 416.24 | 179,607 | -0.03(-0.01%) |
May 25, 2021 | 416.31 | 418.30 | 413.56 | 416.26 | 206,777 | -1.05(-0.25%) |
May 24, 2021 | 418.13 | 420.46 | 415.87 | 417.31 | 156,096 | +1.44(+0.35%) |
May 21, 2021 | 419.09 | 423.86 | 415.27 | 415.87 | 217,134 | -0.47(-0.11%) |
May 20, 2021 | 415.37 | 418.44 | 412.05 | 416.33 | 285,071 | +1.84(+0.44%) |
May 19, 2021 | 410.68 | 424.12 | 406.70 | 414.49 | 245,482 | +0.71(+0.17%) |
May 18, 2021 | 427.62 | 430.01 | 413.61 | 413.79 | 312,561 | -8.30(-1.97%) |
May 17, 2021 | 423.83 | 426.26 | 417.72 | 422.09 | 206,002 | -2.13(-0.50%) |
May 14, 2021 | 421.51 | 425.19 | 419.77 | 424.22 | 182,268 | +3.55(+0.84%) |
May 13, 2021 | 409.58 | 423.07 | 408.65 | 420.67 | 229,883 | +14.75(+3.63%) |
May 12, 2021 | 420.78 | 422.94 | 405.03 | 405.93 | 278,368 | -18.48(-4.35%) |
May 11, 2021 | 424.25 | 427.48 | 419.76 | 424.41 | 283,484 | -5.89(-1.37%) |
May 10, 2021 | 431.38 | 434.63 | 428.31 | 430.30 | 199,532 | +0.92(+0.21%) |
May 07, 2021 | 420.98 | 430.54 | 420.98 | 429.38 | 149,306 | +8.86(+2.11%) |
May 06, 2021 | 426.16 | 427.33 | 414.77 | 420.52 | 229,196 | -6.49(-1.52%) |
May 05, 2021 | 422.01 | 428.30 | 418.27 | 427.01 | 343,897 | +10.07(+2.41%) |
May 04, 2021 | 413.89 | 417.02 | 410.50 | 416.94 | 240,853 | +2.21(+0.53%) |
May 03, 2021 | 410.99 | 417.25 | 409.56 | 414.73 | 288,568 | +6.13(+1.50%) |
Apr 30, 2021 | 407.12 | 410.45 | 405.33 | 408.60 | 218,914 | +1.03(+0.25%) |
Apr 29, 2021 | 409.93 | 409.93 | 402.30 | 407.56 | 229,544 | +5.96(+1.48%) |
Apr 28, 2021 | 404.93 | 409.13 | 400.27 | 401.60 | 213,267 | -6.19(-1.52%) |
Apr 27, 2021 | 402.63 | 410.99 | 399.93 | 407.79 | 300,631 | +8.16(+2.04%) |
Apr 26, 2021 | 405.75 | 405.75 | 395.52 | 399.63 | 338,657 | -6.07(-1.50%) |
Apr 23, 2021 | 397.73 | 410.57 | 397.73 | 405.70 | 360,273 | +8.77(+2.21%) |
Apr 22, 2021 | 399.48 | 412.64 | 395.89 | 396.93 | 878,677 | +23.97(+6.43%) |
Apr 21, 2021 | 371.39 | 379.21 | 371.39 | 372.96 | 271,079 | -0.38(-0.10%) |
Apr 20, 2021 | 371.53 | 375.78 | 370.61 | 373.34 | 250,380 | +3.01(+0.81%) |
Apr 19, 2021 | 369.41 | 372.97 | 368.14 | 370.33 | 259,775 | +0.72(+0.19%) |
Apr 16, 2021 | 363.64 | 371.48 | 361.57 | 369.61 | 300,400 | +7.52(+2.08%) |
Apr 15, 2021 | 358.45 | 364.56 | 355.58 | 362.09 | 287,605 | +6.51(+1.83%) |
Apr 14, 2021 | 357.78 | 360.02 | 354.16 | 355.58 | 167,458 | -2.66(-0.74%) |
Apr 13, 2021 | 360.60 | 362.10 | 358.04 | 358.24 | 232,116 | -0.71(-0.20%) |
Apr 12, 2021 | 358.21 | 359.62 | 355.94 | 358.95 | 190,321 | +1.63(+0.46%) |
Apr 09, 2021 | 349.95 | 358.24 | 349.95 | 357.31 | 234,839 | +8.44(+2.42%) |
Apr 08, 2021 | 346.78 | 349.17 | 342.85 | 348.87 | 234,971 | +3.97(+1.15%) |
Apr 07, 2021 | 346.28 | 348.96 | 343.09 | 344.90 | 169,603 | -1.03(-0.30%) |
Apr 06, 2021 | 346.69 | 349.25 | 341.46 | 345.93 | 329,658 | +0.70(+0.20%) |
Apr 05, 2021 | 341.03 | 347.38 | 340.27 | 345.24 | 316,369 | +5.25(+1.54%) |