Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 399.24 | 400.86 | 397.61 | 399.80 | 1,508,804 | -0.13(-0.03%) |
Jun 29, 2021 | 395.22 | 401.17 | 392.15 | 399.93 | 1,754,990 | -0.21(-0.05%) |
Jun 28, 2021 | 401.31 | 404.01 | 399.78 | 400.14 | 1,086,513 | -1.52(-0.38%) |
Jun 25, 2021 | 400.18 | 402.22 | 397.00 | 401.66 | 2,033,027 | +1.15(+0.29%) |
Jun 24, 2021 | 393.60 | 401.76 | 391.71 | 400.51 | 2,192,497 | +10.08(+2.58%) |
Jun 23, 2021 | 393.18 | 394.31 | 390.25 | 390.43 | 1,287,944 | -2.95(-0.75%) |
Jun 22, 2021 | 388.55 | 394.38 | 386.57 | 393.38 | 1,378,965 | +4.23(+1.09%) |
Jun 21, 2021 | 382.64 | 389.81 | 379.66 | 389.15 | 1,469,937 | +8.58(+2.26%) |
Jun 18, 2021 | 386.81 | 388.97 | 379.64 | 380.57 | 2,458,651 | -9.20(-2.36%) |
Jun 17, 2021 | 383.51 | 390.86 | 383.32 | 389.78 | 2,178,608 | +7.21(+1.88%) |
Jun 16, 2021 | 386.75 | 388.76 | 380.58 | 382.57 | 1,381,864 | -3.18(-0.82%) |
Jun 15, 2021 | 388.46 | 388.75 | 384.89 | 385.74 | 1,862,167 | -0.34(-0.09%) |
Jun 14, 2021 | 378.77 | 386.23 | 378.11 | 386.08 | 1,412,082 | +3.78(+0.99%) |
Jun 11, 2021 | 378.45 | 382.74 | 377.36 | 382.31 | 1,114,525 | +5.61(+1.49%) |
Jun 10, 2021 | 374.04 | 377.51 | 372.52 | 376.69 | 853,836 | +2.06(+0.55%) |
Jun 09, 2021 | 376.42 | 376.95 | 373.98 | 374.63 | 994,934 | +0.21(+0.06%) |
Jun 08, 2021 | 371.35 | 374.63 | 369.25 | 374.42 | 1,233,206 | +3.08(+0.83%) |
Jun 07, 2021 | 374.82 | 375.66 | 370.76 | 371.34 | 821,603 | -3.26(-0.87%) |
Jun 04, 2021 | 372.01 | 375.14 | 371.17 | 374.60 | 963,232 | +3.15(+0.85%) |
Jun 03, 2021 | 368.78 | 372.65 | 365.49 | 371.45 | 1,510,209 | +1.48(+0.40%) |
Jun 02, 2021 | 363.61 | 370.92 | 363.61 | 369.97 | 1,416,967 | +6.20(+1.71%) |
Jun 01, 2021 | 372.26 | 372.43 | 363.26 | 363.77 | 1,452,810 | -5.85(-1.58%) |
May 28, 2021 | 373.49 | 373.66 | 368.94 | 369.62 | 1,807,774 | -1.04(-0.28%) |
May 27, 2021 | 368.71 | 372.98 | 367.39 | 370.67 | 1,262,768 | +1.82(+0.49%) |
May 26, 2021 | 369.60 | 371.31 | 367.55 | 368.85 | 894,705 | +0.08(+0.02%) |
May 25, 2021 | 370.54 | 371.70 | 368.43 | 368.77 | 977,825 | +0.30(+0.08%) |
May 24, 2021 | 367.52 | 372.62 | 367.44 | 368.46 | 1,240,521 | +1.51(+0.41%) |
May 21, 2021 | 364.98 | 368.74 | 364.62 | 366.96 | 1,583,925 | +2.89(+0.79%) |
May 20, 2021 | 361.19 | 366.80 | 361.13 | 364.07 | 1,183,988 | +3.75(+1.04%) |
May 19, 2021 | 356.66 | 360.43 | 353.95 | 360.32 | 1,161,320 | +0.54(+0.15%) |
May 18, 2021 | 364.36 | 364.48 | 359.68 | 359.78 | 1,056,757 | -4.69(-1.29%) |
May 17, 2021 | 368.51 | 368.51 | 362.95 | 364.48 | 1,606,257 | -4.09(-1.11%) |
May 14, 2021 | 369.42 | 370.35 | 366.73 | 368.57 | 1,608,236 | -0.52(-0.14%) |
May 13, 2021 | 361.80 | 369.82 | 360.78 | 369.10 | 1,942,311 | +9.73(+2.71%) |
May 12, 2021 | 366.94 | 367.48 | 357.74 | 359.37 | 1,738,567 | -9.70(-2.63%) |
May 11, 2021 | 375.21 | 375.53 | 367.64 | 369.07 | 1,957,489 | -10.39(-2.74%) |
May 10, 2021 | 381.66 | 384.94 | 378.98 | 379.46 | 1,356,832 | -0.34(-0.09%) |
May 07, 2021 | 379.85 | 380.68 | 377.94 | 379.80 | 1,099,733 | +1.11(+0.29%) |
May 06, 2021 | 382.79 | 383.10 | 375.21 | 378.69 | 1,661,715 | -2.42(-0.63%) |
May 05, 2021 | 384.12 | 387.42 | 380.39 | 381.11 | 1,111,529 | -4.93(-1.28%) |
May 04, 2021 | 381.42 | 386.04 | 380.31 | 386.04 | 1,785,448 | +3.14(+0.82%) |
May 03, 2021 | 380.09 | 383.11 | 379.28 | 382.90 | 1,060,595 | +3.41(+0.90%) |
Apr 30, 2021 | 380.12 | 383.91 | 377.63 | 379.49 | 1,535,170 | -2.25(-0.59%) |
Apr 29, 2021 | 374.25 | 382.56 | 371.80 | 381.73 | 1,710,886 | +12.27(+3.32%) |
Apr 28, 2021 | 376.42 | 377.57 | 369.45 | 369.47 | 1,595,631 | -3.95(-1.06%) |
Apr 27, 2021 | 374.90 | 375.65 | 370.57 | 373.41 | 1,325,009 | +0.20(+0.05%) |
Apr 26, 2021 | 377.50 | 377.50 | 372.69 | 373.21 | 950,730 | -4.09(-1.08%) |
Apr 23, 2021 | 374.29 | 378.56 | 372.90 | 377.30 | 1,269,553 | +4.69(+1.26%) |
Apr 22, 2021 | 370.41 | 374.71 | 370.25 | 372.61 | 1,083,065 | +0.53(+0.14%) |
Apr 21, 2021 | 369.39 | 372.47 | 368.80 | 372.07 | 1,214,547 | +3.60(+0.98%) |
Apr 20, 2021 | 364.53 | 368.72 | 362.52 | 368.47 | 1,560,135 | +2.55(+0.70%) |
Apr 19, 2021 | 366.97 | 368.47 | 365.31 | 365.93 | 1,005,923 | -1.58(-0.43%) |
Apr 16, 2021 | 367.57 | 367.75 | 363.72 | 367.51 | 2,121,442 | +2.92(+0.80%) |
Apr 15, 2021 | 363.88 | 365.90 | 362.56 | 364.60 | 993,500 | +2.95(+0.82%) |
Apr 14, 2021 | 363.69 | 366.27 | 360.65 | 361.64 | 918,779 | -0.91(-0.25%) |
Apr 13, 2021 | 358.86 | 364.26 | 358.86 | 362.56 | 975,004 | +1.81(+0.50%) |
Apr 12, 2021 | 358.25 | 361.39 | 355.97 | 360.75 | 1,065,282 | +1.95(+0.54%) |
Apr 09, 2021 | 356.17 | 358.99 | 353.52 | 358.79 | 1,361,624 | +3.39(+0.95%) |
Apr 08, 2021 | 354.22 | 358.76 | 351.89 | 355.40 | 973,121 | +4.29(+1.22%) |
Apr 07, 2021 | 355.03 | 356.83 | 349.36 | 351.11 | 1,296,150 | -4.52(-1.27%) |
Apr 06, 2021 | 355.86 | 358.00 | 354.18 | 355.63 | 964,140 | -1.28(-0.36%) |
Apr 05, 2021 | 353.06 | 358.12 | 351.28 | 356.92 | 1,026,175 | +4.39(+1.25%) |