Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 401.26 | 401.26 | 391.20 | 394.71 | 213,105 | -6.72(-1.67%) |
Jun 29, 2021 | 400.22 | 401.88 | 397.04 | 401.43 | 178,298 | +2.20(+0.55%) |
Jun 28, 2021 | 404.81 | 406.41 | 393.67 | 399.23 | 304,417 | -5.72(-1.41%) |
Jun 25, 2021 | 395.66 | 412.55 | 392.95 | 404.95 | 1,230,916 | +11.19(+2.84%) |
Jun 24, 2021 | 404.74 | 404.74 | 392.85 | 393.76 | 249,996 | -7.21(-1.80%) |
Jun 23, 2021 | 395.46 | 405.43 | 395.46 | 400.97 | 537,952 | +3.30(+0.83%) |
Jun 22, 2021 | 394.45 | 400.57 | 390.81 | 397.67 | 509,668 | +4.43(+1.13%) |
Jun 21, 2021 | 390.50 | 396.81 | 385.22 | 393.24 | 249,513 | +3.36(+0.86%) |
Jun 18, 2021 | 395.27 | 395.62 | 386.73 | 389.88 | 548,879 | -6.05(-1.53%) |
Jun 17, 2021 | 387.97 | 398.84 | 386.36 | 395.93 | 272,441 | +6.93(+1.78%) |
Jun 16, 2021 | 390.75 | 396.26 | 388.37 | 388.99 | 395,066 | -0.33(-0.09%) |
Jun 15, 2021 | 389.02 | 392.10 | 387.12 | 389.33 | 275,024 | +0.60(+0.15%) |
Jun 14, 2021 | 386.02 | 390.28 | 381.49 | 388.73 | 307,956 | +2.12(+0.55%) |
Jun 11, 2021 | 388.47 | 392.54 | 384.21 | 386.61 | 191,307 | -2.81(-0.72%) |
Jun 10, 2021 | 388.03 | 391.66 | 386.44 | 389.42 | 273,672 | +3.04(+0.79%) |
Jun 09, 2021 | 384.70 | 387.77 | 383.40 | 386.38 | 170,520 | +3.54(+0.92%) |
Jun 08, 2021 | 386.97 | 386.97 | 376.13 | 382.84 | 145,422 | -3.01(-0.78%) |
Jun 07, 2021 | 388.77 | 392.07 | 384.14 | 385.85 | 222,278 | -2.42(-0.62%) |
Jun 04, 2021 | 387.32 | 389.59 | 385.48 | 388.27 | 179,809 | +3.92(+1.02%) |
Jun 03, 2021 | 380.30 | 384.86 | 378.11 | 384.35 | 175,308 | +1.65(+0.43%) |
Jun 02, 2021 | 386.24 | 390.24 | 380.87 | 382.70 | 256,586 | -2.85(-0.74%) |
Jun 01, 2021 | 395.06 | 395.40 | 385.45 | 385.55 | 214,238 | -9.56(-2.42%) |
May 28, 2021 | 397.30 | 401.99 | 394.99 | 395.10 | 175,503 | -0.53(-0.13%) |
May 27, 2021 | 392.96 | 396.15 | 391.22 | 395.63 | 358,764 | +2.34(+0.59%) |
May 26, 2021 | 395.62 | 399.40 | 389.16 | 393.30 | 188,480 | -5.15(-1.29%) |
May 25, 2021 | 398.39 | 401.26 | 395.46 | 398.44 | 159,572 | +2.08(+0.53%) |
May 24, 2021 | 394.57 | 399.39 | 394.33 | 396.36 | 158,982 | +1.92(+0.49%) |
May 21, 2021 | 394.01 | 398.18 | 392.67 | 394.45 | 197,659 | +3.45(+0.88%) |
May 20, 2021 | 382.73 | 393.20 | 382.73 | 391.00 | 158,264 | +7.38(+1.92%) |
May 19, 2021 | 384.33 | 384.85 | 380.63 | 383.62 | 119,252 | -2.97(-0.77%) |
May 18, 2021 | 386.09 | 391.38 | 382.73 | 386.59 | 194,356 | +0.27(+0.07%) |
May 17, 2021 | 385.00 | 388.87 | 382.23 | 386.31 | 308,008 | +0.24(+0.06%) |
May 14, 2021 | 386.02 | 389.33 | 383.55 | 386.08 | 157,860 | +0.87(+0.23%) |
May 13, 2021 | 379.55 | 387.31 | 378.15 | 385.20 | 262,162 | +6.38(+1.68%) |
May 12, 2021 | 389.96 | 392.31 | 377.67 | 378.83 | 418,729 | -14.49(-3.68%) |
May 11, 2021 | 397.10 | 399.88 | 391.93 | 393.31 | 225,885 | -6.79(-1.70%) |
May 10, 2021 | 405.33 | 405.89 | 399.73 | 400.11 | 156,256 | -4.82(-1.19%) |
May 07, 2021 | 401.37 | 410.35 | 401.37 | 404.92 | 167,767 | +4.92(+1.23%) |
May 06, 2021 | 403.65 | 403.65 | 392.06 | 400.01 | 294,263 | -2.75(-0.68%) |
May 05, 2021 | 404.89 | 408.83 | 400.21 | 402.75 | 264,542 | -2.30(-0.57%) |
May 04, 2021 | 409.00 | 410.47 | 401.75 | 405.05 | 223,326 | -4.42(-1.08%) |
May 03, 2021 | 417.15 | 417.15 | 407.27 | 409.47 | 259,165 | -5.20(-1.25%) |
Apr 30, 2021 | 412.59 | 415.99 | 404.79 | 414.67 | 297,498 | +5.18(+1.27%) |
Apr 29, 2021 | 427.19 | 428.97 | 407.10 | 409.49 | 473,998 | -26.16(-6.00%) |
Apr 28, 2021 | 430.59 | 441.07 | 429.17 | 435.65 | 226,914 | +4.95(+1.15%) |
Apr 27, 2021 | 430.49 | 433.37 | 426.56 | 430.70 | 139,439 | -1.18(-0.27%) |
Apr 26, 2021 | 436.37 | 439.51 | 431.72 | 431.88 | 129,917 | -3.63(-0.83%) |
Apr 23, 2021 | 431.46 | 436.93 | 428.97 | 435.51 | 146,915 | +4.28(+0.99%) |
Apr 22, 2021 | 429.31 | 434.70 | 429.31 | 431.23 | 136,921 | +1.05(+0.24%) |
Apr 21, 2021 | 425.25 | 431.95 | 425.25 | 430.18 | 110,401 | +6.30(+1.49%) |
Apr 20, 2021 | 423.66 | 425.94 | 420.23 | 423.88 | 115,461 | +0.07(+0.02%) |
Apr 19, 2021 | 422.28 | 424.40 | 419.59 | 423.81 | 161,887 | -0.76(-0.18%) |
Apr 16, 2021 | 425.48 | 425.88 | 419.50 | 424.56 | 235,553 | +1.30(+0.31%) |
Apr 15, 2021 | 420.25 | 427.14 | 420.25 | 423.27 | 193,198 | +4.25(+1.01%) |
Apr 14, 2021 | 421.93 | 424.01 | 418.25 | 419.02 | 134,824 | -2.34(-0.55%) |
Apr 13, 2021 | 416.93 | 422.68 | 416.75 | 421.36 | 133,301 | +2.94(+0.70%) |
Apr 12, 2021 | 417.65 | 420.56 | 416.06 | 418.41 | 126,879 | -0.79(-0.19%) |
Apr 09, 2021 | 413.45 | 419.73 | 410.42 | 419.20 | 113,497 | +6.81(+1.65%) |
Apr 08, 2021 | 413.17 | 417.33 | 412.06 | 412.38 | 116,857 | +0.53(+0.13%) |
Apr 07, 2021 | 415.24 | 416.42 | 409.67 | 411.85 | 99,963 | -3.69(-0.89%) |
Apr 06, 2021 | 414.68 | 418.67 | 410.97 | 415.55 | 270,897 | +0.86(+0.21%) |
Apr 05, 2021 | 407.86 | 416.85 | 407.86 | 414.68 | 224,938 | +8.19(+2.01%) |