Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 416.29 | 422.00 | 415.85 | 418.83 | 192,432 | +0.83(+0.20%) |
Jun 29, 2021 | 421.68 | 424.42 | 416.18 | 418.00 | 229,652 | -3.48(-0.83%) |
Jun 28, 2021 | 424.69 | 426.32 | 418.89 | 421.48 | 229,769 | -6.18(-1.45%) |
Jun 25, 2021 | 423.82 | 428.87 | 423.20 | 427.66 | 278,015 | +3.84(+0.91%) |
Jun 24, 2021 | 424.87 | 425.25 | 420.11 | 423.82 | 199,792 | +1.70(+0.40%) |
Jun 23, 2021 | 429.63 | 430.73 | 421.06 | 422.12 | 243,935 | -7.78(-1.81%) |
Jun 22, 2021 | 432.00 | 433.01 | 428.70 | 429.90 | 323,185 | -3.60(-0.83%) |
Jun 21, 2021 | 425.53 | 434.61 | 425.00 | 433.50 | 303,656 | +10.64(+2.52%) |
Jun 18, 2021 | 423.40 | 427.38 | 421.64 | 422.86 | 555,248 | -3.13(-0.73%) |
Jun 17, 2021 | 430.29 | 432.25 | 423.65 | 425.99 | 271,476 | -3.49(-0.81%) |
Jun 16, 2021 | 427.23 | 431.78 | 425.22 | 429.48 | 316,585 | +2.83(+0.66%) |
Jun 15, 2021 | 426.54 | 428.95 | 421.98 | 426.65 | 306,681 | +1.84(+0.43%) |
Jun 14, 2021 | 422.14 | 424.90 | 420.47 | 424.81 | 526,261 | +0.73(+0.17%) |
Jun 11, 2021 | 423.71 | 424.90 | 420.64 | 424.08 | 179,304 | +2.56(+0.61%) |
Jun 10, 2021 | 422.24 | 424.43 | 419.31 | 421.52 | 202,712 | +2.75(+0.66%) |
Jun 09, 2021 | 420.52 | 423.38 | 415.27 | 418.77 | 296,032 | -3.86(-0.91%) |
Jun 08, 2021 | 416.80 | 425.05 | 415.62 | 422.63 | 285,138 | +5.66(+1.36%) |
Jun 07, 2021 | 421.88 | 421.88 | 415.62 | 416.97 | 230,603 | -5.19(-1.23%) |
Jun 04, 2021 | 421.60 | 423.63 | 420.63 | 422.16 | 220,808 | +0.80(+0.19%) |
Jun 03, 2021 | 420.23 | 423.13 | 419.76 | 421.36 | 218,671 | -2.06(-0.49%) |
Jun 02, 2021 | 429.64 | 430.48 | 422.57 | 423.42 | 301,201 | -5.65(-1.32%) |
Jun 01, 2021 | 422.37 | 429.43 | 420.21 | 429.07 | 369,067 | +9.60(+2.29%) |
May 28, 2021 | 416.93 | 420.07 | 414.11 | 419.47 | 261,268 | +2.13(+0.51%) |
May 27, 2021 | 412.00 | 418.88 | 410.18 | 417.34 | 451,906 | +7.97(+1.95%) |
May 26, 2021 | 408.83 | 413.32 | 407.77 | 409.37 | 308,555 | -0.49(-0.12%) |
May 25, 2021 | 416.00 | 418.96 | 408.63 | 409.86 | 304,771 | -0.81(-0.20%) |
May 24, 2021 | 411.30 | 412.64 | 407.00 | 410.67 | 427,005 | +4.43(+1.09%) |
May 21, 2021 | 409.18 | 411.05 | 403.49 | 406.24 | 345,212 | -0.20(-0.05%) |
May 20, 2021 | 403.43 | 415.55 | 400.28 | 406.44 | 329,610 | +3.86(+0.96%) |
May 19, 2021 | 405.99 | 405.99 | 398.44 | 402.58 | 382,692 | -6.85(-1.67%) |
May 18, 2021 | 414.66 | 417.74 | 408.61 | 409.43 | 473,082 | -6.86(-1.65%) |
May 17, 2021 | 423.38 | 426.17 | 415.53 | 416.29 | 637,695 | -9.55(-2.24%) |
May 14, 2021 | 413.28 | 428.35 | 412.63 | 425.84 | 355,714 | +16.43(+4.01%) |
May 13, 2021 | 414.48 | 417.21 | 408.84 | 409.41 | 1,585,548 | -3.01(-0.73%) |
May 12, 2021 | 422.12 | 424.11 | 412.42 | 412.42 | 454,003 | -11.19(-2.64%) |
May 11, 2021 | 422.64 | 428.25 | 418.25 | 423.61 | 258,155 | -8.37(-1.94%) |
May 10, 2021 | 434.62 | 438.75 | 431.51 | 431.98 | 551,242 | -4.01(-0.92%) |
May 07, 2021 | 432.32 | 439.98 | 430.01 | 435.99 | 197,924 | +2.12(+0.49%) |
May 06, 2021 | 429.74 | 434.97 | 427.22 | 433.87 | 205,761 | +4.59(+1.07%) |
May 05, 2021 | 430.35 | 434.02 | 424.28 | 429.28 | 366,250 | -3.03(-0.70%) |
May 04, 2021 | 440.28 | 440.60 | 428.40 | 432.31 | 273,315 | -9.85(-2.23%) |
May 03, 2021 | 448.49 | 449.76 | 440.39 | 442.16 | 375,004 | -5.59(-1.25%) |
Apr 30, 2021 | 450.59 | 452.75 | 446.72 | 447.75 | 194,600 | -4.47(-0.99%) |
Apr 29, 2021 | 453.87 | 457.79 | 449.21 | 452.22 | 203,581 | +1.95(+0.43%) |
Apr 28, 2021 | 452.36 | 453.76 | 441.36 | 450.27 | 372,285 | +7.36(+1.66%) |
Apr 27, 2021 | 441.44 | 445.08 | 437.14 | 442.91 | 231,456 | +2.49(+0.57%) |
Apr 26, 2021 | 445.96 | 446.12 | 438.59 | 440.42 | 190,738 | -3.04(-0.69%) |
Apr 23, 2021 | 439.54 | 444.13 | 436.01 | 443.46 | 173,200 | +5.81(+1.33%) |
Apr 22, 2021 | 434.76 | 442.29 | 433.68 | 437.65 | 197,646 | +1.64(+0.38%) |
Apr 21, 2021 | 426.03 | 437.62 | 423.35 | 436.01 | 195,096 | +10.37(+2.44%) |
Apr 20, 2021 | 429.43 | 431.92 | 420.11 | 425.64 | 269,961 | -3.56(-0.83%) |
Apr 19, 2021 | 430.01 | 430.45 | 426.63 | 429.20 | 341,548 | -0.05(-0.01%) |
Apr 16, 2021 | 430.12 | 430.89 | 425.75 | 429.25 | 227,800 | +2.44(+0.57%) |
Apr 15, 2021 | 423.54 | 428.17 | 421.81 | 426.81 | 196,775 | +3.30(+0.78%) |
Apr 14, 2021 | 425.73 | 428.08 | 422.70 | 423.51 | 208,128 | -0.40(-0.09%) |
Apr 13, 2021 | 426.66 | 427.04 | 423.12 | 423.91 | 174,738 | -3.55(-0.83%) |
Apr 12, 2021 | 420.55 | 428.63 | 419.07 | 427.46 | 293,145 | +7.74(+1.84%) |
Apr 09, 2021 | 420.59 | 420.59 | 416.23 | 419.72 | 213,300 | +0.62(+0.15%) |
Apr 08, 2021 | 414.29 | 420.17 | 411.48 | 419.10 | 244,172 | +4.04(+0.97%) |
Apr 07, 2021 | 419.30 | 419.30 | 412.25 | 415.06 | 223,756 | -4.44(-1.06%) |
Apr 06, 2021 | 419.98 | 422.58 | 417.21 | 419.50 | 268,235 | -1.44(-0.34%) |
Apr 05, 2021 | 421.72 | 423.10 | 417.15 | 420.94 | 304,445 | +3.51(+0.84%) |