Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 432.72 | 434.72 | 431.05 | 432.89 | 449,069 | +0.42(+0.10%) |
Jun 29, 2021 | 435.12 | 435.71 | 431.32 | 432.47 | 690,710 | -1.85(-0.43%) |
Jun 28, 2021 | 432.25 | 435.09 | 428.59 | 434.32 | 842,428 | +3.10(+0.72%) |
Jun 25, 2021 | 430.91 | 434.26 | 428.79 | 431.22 | 1,689,511 | +0.96(+0.22%) |
Jun 24, 2021 | 430.19 | 433.96 | 428.68 | 430.27 | 688,003 | +2.22(+0.52%) |
Jun 23, 2021 | 426.61 | 429.37 | 423.49 | 428.05 | 714,620 | +2.67(+0.63%) |
Jun 22, 2021 | 426.71 | 426.83 | 422.18 | 425.38 | 687,506 | +0.18(+0.04%) |
Jun 21, 2021 | 414.90 | 425.78 | 413.13 | 425.21 | 816,734 | +11.76(+2.85%) |
Jun 18, 2021 | 416.90 | 417.77 | 413.41 | 413.44 | 1,468,439 | -5.31(-1.27%) |
Jun 17, 2021 | 417.29 | 421.22 | 414.17 | 418.76 | 801,643 | +0.80(+0.19%) |
Jun 16, 2021 | 416.16 | 425.27 | 416.16 | 417.95 | 1,327,355 | +3.38(+0.81%) |
Jun 15, 2021 | 406.02 | 416.04 | 404.76 | 414.58 | 1,098,223 | +9.31(+2.30%) |
Jun 14, 2021 | 410.13 | 410.13 | 403.13 | 405.26 | 953,295 | -3.96(-0.97%) |
Jun 11, 2021 | 412.08 | 412.08 | 406.43 | 409.23 | 736,848 | -1.74(-0.42%) |
Jun 10, 2021 | 412.86 | 414.62 | 408.11 | 410.96 | 552,844 | -1.75(-0.42%) |
Jun 09, 2021 | 413.81 | 417.34 | 412.29 | 412.71 | 595,974 | +0.41(+0.10%) |
Jun 08, 2021 | 405.73 | 415.58 | 401.59 | 412.30 | 1,235,981 | +6.18(+1.52%) |
Jun 07, 2021 | 418.15 | 418.15 | 405.00 | 406.12 | 1,402,006 | -10.09(-2.42%) |
Jun 04, 2021 | 420.99 | 421.54 | 414.58 | 416.21 | 585,868 | -4.22(-1.00%) |
Jun 03, 2021 | 417.94 | 422.98 | 417.94 | 420.43 | 803,192 | +1.71(+0.41%) |
Jun 02, 2021 | 422.88 | 423.10 | 417.33 | 418.72 | 877,931 | -2.29(-0.54%) |
Jun 01, 2021 | 427.45 | 428.96 | 420.20 | 421.01 | 740,779 | -6.30(-1.47%) |
May 28, 2021 | 430.04 | 431.73 | 426.57 | 427.31 | 498,462 | -1.62(-0.38%) |
May 27, 2021 | 430.42 | 430.53 | 426.37 | 428.93 | 1,678,866 | +0.51(+0.12%) |
May 26, 2021 | 427.07 | 432.25 | 427.07 | 428.42 | 1,028,910 | -2.97(-0.69%) |
May 25, 2021 | 433.34 | 434.47 | 426.88 | 431.39 | 823,158 | -0.89(-0.21%) |
May 24, 2021 | 435.55 | 436.68 | 430.84 | 432.28 | 791,838 | -3.13(-0.72%) |
May 21, 2021 | 431.80 | 442.07 | 431.41 | 435.41 | 958,322 | +6.10(+1.42%) |
May 20, 2021 | 433.78 | 436.23 | 427.62 | 429.31 | 1,135,886 | -4.73(-1.09%) |
May 19, 2021 | 436.98 | 438.47 | 429.59 | 434.04 | 594,852 | -4.74(-1.08%) |
May 18, 2021 | 439.10 | 440.78 | 433.86 | 438.79 | 1,244,205 | -0.98(-0.22%) |
May 17, 2021 | 443.52 | 444.20 | 438.88 | 439.76 | 542,304 | -2.24(-0.51%) |
May 14, 2021 | 446.75 | 447.01 | 440.46 | 442.00 | 585,796 | -3.12(-0.70%) |
May 13, 2021 | 442.84 | 448.37 | 440.75 | 445.12 | 483,695 | +2.15(+0.48%) |
May 12, 2021 | 443.64 | 447.65 | 442.54 | 442.98 | 766,741 | -1.96(-0.44%) |
May 11, 2021 | 459.06 | 459.65 | 443.71 | 444.94 | 847,948 | -13.87(-3.02%) |
May 10, 2021 | 454.82 | 464.15 | 454.82 | 458.81 | 651,823 | +4.77(+1.05%) |
May 07, 2021 | 453.96 | 457.35 | 450.38 | 454.04 | 650,858 | -0.53(-0.12%) |
May 06, 2021 | 450.26 | 454.71 | 447.96 | 454.56 | 747,195 | +5.40(+1.20%) |
May 05, 2021 | 449.61 | 450.36 | 442.77 | 449.17 | 800,445 | -2.84(-0.63%) |
May 04, 2021 | 440.17 | 452.83 | 437.87 | 452.01 | 1,040,914 | +12.11(+2.75%) |
May 03, 2021 | 436.93 | 442.70 | 435.72 | 439.90 | 552,923 | +5.23(+1.20%) |
Apr 30, 2021 | 437.56 | 438.83 | 432.22 | 434.67 | 850,390 | -2.34(-0.54%) |
Apr 29, 2021 | 430.40 | 439.07 | 428.93 | 437.01 | 720,359 | +8.81(+2.06%) |
Apr 28, 2021 | 432.89 | 437.36 | 425.13 | 428.21 | 1,131,513 | -9.94(-2.27%) |
Apr 27, 2021 | 432.60 | 439.56 | 430.77 | 438.14 | 779,036 | +2.60(+0.60%) |
Apr 26, 2021 | 438.86 | 440.89 | 435.41 | 435.55 | 562,825 | -2.44(-0.56%) |
Apr 23, 2021 | 433.47 | 439.32 | 431.65 | 437.99 | 473,338 | +3.89(+0.90%) |
Apr 22, 2021 | 431.26 | 435.02 | 425.63 | 434.10 | 779,903 | +0.20(+0.05%) |
Apr 21, 2021 | 434.57 | 438.54 | 433.04 | 433.90 | 907,400 | +1.41(+0.33%) |
Apr 20, 2021 | 428.49 | 434.62 | 427.47 | 432.48 | 696,204 | +3.01(+0.70%) |
Apr 19, 2021 | 425.44 | 431.05 | 423.90 | 429.48 | 800,792 | +4.53(+1.07%) |
Apr 16, 2021 | 425.38 | 426.62 | 421.68 | 424.94 | 1,988,206 | +1.31(+0.31%) |
Apr 15, 2021 | 413.90 | 426.85 | 413.90 | 423.64 | 1,179,352 | +10.92(+2.65%) |
Apr 14, 2021 | 407.92 | 414.65 | 407.39 | 412.71 | 655,763 | +5.51(+1.35%) |
Apr 13, 2021 | 401.78 | 410.03 | 401.78 | 407.21 | 704,334 | +3.81(+0.94%) |
Apr 12, 2021 | 408.56 | 411.89 | 402.85 | 403.40 | 809,252 | -4.42(-1.08%) |
Apr 09, 2021 | 398.12 | 407.82 | 398.12 | 407.82 | 775,615 | +10.34(+2.60%) |
Apr 08, 2021 | 399.36 | 401.52 | 396.63 | 397.48 | 935,608 | -4.47(-1.11%) |
Apr 07, 2021 | 398.64 | 401.95 | 397.06 | 401.95 | 568,269 | +4.30(+1.08%) |
Apr 06, 2021 | 403.14 | 403.14 | 395.71 | 397.66 | 1,296,521 | -5.68(-1.41%) |
Apr 05, 2021 | 405.90 | 408.07 | 402.30 | 403.34 | 779,303 | +0.32(+0.08%) |