Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 433.78 | 435.78 | 432.11 | 433.95 | 447,972 | +0.42(+0.10%) |
Jun 29, 2021 | 436.18 | 436.77 | 432.38 | 433.53 | 689,023 | -1.85(-0.43%) |
Jun 28, 2021 | 433.31 | 436.15 | 429.64 | 435.38 | 840,371 | +3.10(+0.72%) |
Jun 25, 2021 | 431.96 | 435.32 | 429.84 | 432.28 | 1,685,384 | +0.96(+0.22%) |
Jun 24, 2021 | 431.24 | 435.02 | 429.73 | 431.32 | 686,322 | +2.22(+0.52%) |
Jun 23, 2021 | 427.65 | 430.42 | 424.53 | 429.10 | 712,874 | +2.67(+0.63%) |
Jun 22, 2021 | 427.76 | 427.87 | 423.22 | 426.43 | 685,827 | +0.18(+0.04%) |
Jun 21, 2021 | 415.92 | 426.82 | 414.14 | 426.25 | 814,739 | +11.79(+2.85%) |
Jun 18, 2021 | 417.92 | 418.79 | 414.42 | 414.46 | 1,464,852 | -5.32(-1.27%) |
Jun 17, 2021 | 418.31 | 422.25 | 415.18 | 419.78 | 799,685 | +0.80(+0.19%) |
Jun 16, 2021 | 417.18 | 426.31 | 417.18 | 418.98 | 1,324,113 | +3.39(+0.81%) |
Jun 15, 2021 | 407.01 | 417.06 | 405.75 | 415.59 | 1,095,540 | +9.34(+2.30%) |
Jun 14, 2021 | 411.13 | 411.13 | 404.11 | 406.26 | 950,966 | -3.97(-0.97%) |
Jun 11, 2021 | 413.09 | 413.09 | 407.43 | 410.23 | 735,048 | -1.74(-0.42%) |
Jun 10, 2021 | 413.87 | 415.63 | 409.11 | 411.97 | 551,493 | -1.75(-0.42%) |
Jun 09, 2021 | 414.82 | 418.36 | 413.30 | 413.72 | 594,518 | +0.41(+0.10%) |
Jun 08, 2021 | 406.73 | 416.60 | 402.58 | 413.31 | 1,232,962 | +6.19(+1.52%) |
Jun 07, 2021 | 419.17 | 419.17 | 405.99 | 407.12 | 1,398,581 | -10.11(-2.42%) |
Jun 04, 2021 | 422.02 | 422.57 | 415.59 | 417.23 | 584,437 | -4.23(-1.00%) |
Jun 03, 2021 | 418.97 | 424.02 | 418.97 | 421.45 | 801,230 | +1.71(+0.41%) |
Jun 02, 2021 | 423.92 | 424.14 | 418.35 | 419.74 | 875,787 | -2.30(-0.54%) |
Jun 01, 2021 | 428.50 | 430.01 | 421.23 | 422.04 | 738,970 | -6.31(-1.47%) |
May 28, 2021 | 431.09 | 432.79 | 427.62 | 428.35 | 497,244 | -1.62(-0.38%) |
May 27, 2021 | 431.48 | 431.58 | 427.41 | 429.98 | 1,674,765 | +0.51(+0.12%) |
May 26, 2021 | 428.12 | 433.31 | 428.12 | 429.47 | 1,026,397 | -2.97(-0.69%) |
May 25, 2021 | 434.40 | 435.54 | 427.92 | 432.44 | 821,147 | -0.89(-0.21%) |
May 24, 2021 | 436.61 | 437.74 | 431.90 | 433.33 | 789,904 | -3.14(-0.72%) |
May 21, 2021 | 432.86 | 443.15 | 432.46 | 436.48 | 955,981 | +6.12(+1.42%) |
May 20, 2021 | 434.84 | 437.30 | 428.67 | 430.36 | 1,133,112 | -4.75(-1.09%) |
May 19, 2021 | 438.05 | 439.54 | 430.64 | 435.11 | 593,399 | -4.76(-1.08%) |
May 18, 2021 | 440.18 | 441.86 | 434.92 | 439.86 | 1,241,166 | -0.98(-0.22%) |
May 17, 2021 | 444.61 | 445.28 | 439.95 | 440.84 | 540,979 | -2.24(-0.51%) |
May 14, 2021 | 447.85 | 448.10 | 441.54 | 443.08 | 584,365 | -3.13(-0.70%) |
May 13, 2021 | 443.92 | 449.46 | 441.83 | 446.21 | 482,514 | +2.15(+0.48%) |
May 12, 2021 | 444.73 | 448.75 | 443.62 | 444.06 | 764,869 | -1.97(-0.44%) |
May 11, 2021 | 460.19 | 460.78 | 444.80 | 446.03 | 845,877 | -13.91(-3.02%) |
May 10, 2021 | 455.93 | 465.29 | 455.93 | 459.94 | 650,231 | +4.79(+1.05%) |
May 07, 2021 | 455.07 | 458.47 | 451.48 | 455.15 | 649,268 | -0.53(-0.12%) |
May 06, 2021 | 451.36 | 455.82 | 449.06 | 455.68 | 745,370 | +5.41(+1.20%) |
May 05, 2021 | 450.71 | 451.46 | 443.86 | 450.27 | 798,490 | -2.85(-0.63%) |
May 04, 2021 | 441.24 | 453.94 | 438.94 | 453.11 | 1,038,372 | +12.14(+2.75%) |
May 03, 2021 | 438.00 | 443.79 | 436.79 | 440.98 | 551,572 | +5.25(+1.20%) |
Apr 30, 2021 | 438.63 | 439.90 | 433.28 | 435.73 | 848,313 | -2.35(-0.54%) |
Apr 29, 2021 | 431.46 | 440.14 | 429.98 | 438.08 | 718,600 | +8.83(+2.06%) |
Apr 28, 2021 | 433.95 | 438.43 | 426.17 | 429.25 | 1,128,749 | -9.96(-2.27%) |
Apr 27, 2021 | 433.66 | 440.63 | 431.83 | 439.22 | 777,133 | +2.60(+0.60%) |
Apr 26, 2021 | 439.93 | 441.97 | 436.48 | 436.61 | 561,450 | -2.45(-0.56%) |
Apr 23, 2021 | 434.53 | 440.39 | 432.71 | 439.06 | 472,182 | +3.89(+0.90%) |
Apr 22, 2021 | 432.32 | 436.08 | 426.67 | 435.17 | 777,998 | +0.21(+0.05%) |
Apr 21, 2021 | 435.63 | 439.61 | 434.10 | 434.96 | 905,184 | +1.42(+0.33%) |
Apr 20, 2021 | 429.54 | 435.68 | 428.52 | 433.54 | 694,503 | +3.01(+0.70%) |
Apr 19, 2021 | 426.49 | 432.10 | 424.94 | 430.53 | 798,836 | +4.54(+1.07%) |
Apr 16, 2021 | 426.43 | 427.66 | 422.72 | 425.99 | 1,983,350 | +1.31(+0.31%) |
Apr 15, 2021 | 414.92 | 427.89 | 414.92 | 424.67 | 1,176,471 | +10.95(+2.65%) |
Apr 14, 2021 | 408.92 | 415.67 | 408.39 | 413.72 | 654,162 | +5.52(+1.35%) |
Apr 13, 2021 | 402.76 | 411.03 | 402.76 | 408.20 | 702,613 | +3.82(+0.94%) |
Apr 12, 2021 | 409.56 | 412.90 | 403.84 | 404.39 | 807,275 | -4.43(-1.08%) |
Apr 09, 2021 | 399.09 | 408.82 | 399.09 | 408.82 | 773,721 | +10.36(+2.60%) |
Apr 08, 2021 | 400.33 | 402.51 | 397.61 | 398.46 | 933,323 | -4.48(-1.11%) |
Apr 07, 2021 | 399.62 | 402.94 | 398.04 | 402.94 | 566,881 | +4.31(+1.08%) |
Apr 06, 2021 | 404.13 | 404.13 | 396.68 | 398.63 | 1,293,354 | -5.70(-1.41%) |
Apr 05, 2021 | 406.89 | 409.06 | 403.28 | 404.33 | 777,399 | +0.32(+0.08%) |