Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 400.08 | 401.71 | 398.45 | 400.65 | 1,505,607 | -0.13(-0.03%) |
Jun 29, 2021 | 396.06 | 402.02 | 392.99 | 400.78 | 1,751,272 | -0.21(-0.05%) |
Jun 28, 2021 | 402.16 | 404.87 | 400.63 | 400.99 | 1,084,211 | -1.52(-0.38%) |
Jun 25, 2021 | 401.03 | 403.07 | 397.85 | 402.51 | 2,028,719 | +1.15(+0.29%) |
Jun 24, 2021 | 394.43 | 402.61 | 392.55 | 401.36 | 2,187,851 | +10.10(+2.58%) |
Jun 23, 2021 | 394.01 | 395.14 | 391.07 | 391.26 | 1,285,215 | -2.96(-0.75%) |
Jun 22, 2021 | 389.38 | 395.22 | 387.39 | 394.22 | 1,376,043 | +4.24(+1.09%) |
Jun 21, 2021 | 383.45 | 390.63 | 380.46 | 389.98 | 1,466,823 | +8.60(+2.25%) |
Jun 18, 2021 | 387.63 | 389.79 | 380.44 | 381.38 | 2,453,442 | -9.23(-2.36%) |
Jun 17, 2021 | 384.33 | 391.69 | 384.13 | 390.61 | 2,173,992 | +7.22(+1.88%) |
Jun 16, 2021 | 387.57 | 389.59 | 381.39 | 383.38 | 1,378,936 | -3.18(-0.82%) |
Jun 15, 2021 | 389.29 | 389.58 | 385.70 | 386.56 | 1,858,222 | -0.34(-0.09%) |
Jun 14, 2021 | 379.57 | 387.05 | 378.91 | 386.90 | 1,409,090 | +3.79(+0.99%) |
Jun 11, 2021 | 379.25 | 383.56 | 378.16 | 383.12 | 1,112,164 | +5.62(+1.49%) |
Jun 10, 2021 | 374.83 | 378.31 | 373.31 | 377.50 | 852,027 | +2.07(+0.55%) |
Jun 09, 2021 | 377.22 | 377.75 | 374.77 | 375.43 | 992,826 | +0.21(+0.06%) |
Jun 08, 2021 | 372.14 | 375.43 | 370.04 | 375.21 | 1,230,593 | +3.08(+0.83%) |
Jun 07, 2021 | 375.61 | 376.46 | 371.55 | 372.13 | 819,862 | -3.27(-0.87%) |
Jun 04, 2021 | 372.80 | 375.93 | 371.96 | 375.40 | 961,191 | +3.15(+0.85%) |
Jun 03, 2021 | 369.56 | 373.44 | 366.27 | 372.24 | 1,507,009 | +1.48(+0.40%) |
Jun 02, 2021 | 364.39 | 371.71 | 364.39 | 370.76 | 1,413,965 | +6.22(+1.71%) |
Jun 01, 2021 | 373.05 | 373.22 | 364.04 | 364.54 | 1,449,732 | -5.87(-1.58%) |
May 28, 2021 | 374.28 | 374.45 | 369.73 | 370.41 | 1,803,944 | -1.04(-0.28%) |
May 27, 2021 | 369.49 | 373.77 | 368.17 | 371.45 | 1,260,092 | +1.82(+0.49%) |
May 26, 2021 | 370.38 | 372.10 | 368.33 | 369.63 | 892,809 | +0.08(+0.02%) |
May 25, 2021 | 371.33 | 372.49 | 369.21 | 369.55 | 975,754 | +0.30(+0.08%) |
May 24, 2021 | 368.30 | 373.42 | 368.22 | 369.25 | 1,237,893 | +1.51(+0.41%) |
May 21, 2021 | 365.75 | 369.52 | 365.40 | 367.74 | 1,580,569 | +2.89(+0.79%) |
May 20, 2021 | 361.96 | 367.58 | 361.90 | 364.84 | 1,181,480 | +3.76(+1.04%) |
May 19, 2021 | 357.42 | 361.19 | 354.70 | 361.08 | 1,158,860 | +0.54(+0.15%) |
May 18, 2021 | 365.14 | 365.25 | 360.44 | 360.55 | 1,054,518 | -4.70(-1.29%) |
May 17, 2021 | 369.30 | 369.30 | 363.72 | 365.25 | 1,602,854 | -4.10(-1.11%) |
May 14, 2021 | 370.20 | 371.14 | 367.50 | 369.35 | 1,604,828 | -0.53(-0.14%) |
May 13, 2021 | 362.56 | 370.60 | 361.54 | 369.88 | 1,938,196 | +9.75(+2.71%) |
May 12, 2021 | 367.72 | 368.26 | 358.50 | 360.13 | 1,734,884 | -9.72(-2.63%) |
May 11, 2021 | 376.01 | 376.32 | 368.42 | 369.85 | 1,953,342 | -10.41(-2.74%) |
May 10, 2021 | 382.47 | 385.76 | 379.79 | 380.26 | 1,353,957 | -0.34(-0.09%) |
May 07, 2021 | 380.65 | 381.49 | 378.75 | 380.61 | 1,097,403 | +1.11(+0.29%) |
May 06, 2021 | 383.61 | 383.91 | 376.01 | 379.50 | 1,658,195 | -2.43(-0.64%) |
May 05, 2021 | 384.93 | 388.24 | 381.20 | 381.92 | 1,109,174 | -4.94(-1.28%) |
May 04, 2021 | 382.23 | 386.86 | 381.12 | 386.86 | 1,781,666 | +3.15(+0.82%) |
May 03, 2021 | 380.90 | 383.93 | 380.09 | 383.71 | 1,058,348 | +3.42(+0.90%) |
Apr 30, 2021 | 380.93 | 384.72 | 378.43 | 380.29 | 1,531,918 | -2.25(-0.59%) |
Apr 29, 2021 | 375.04 | 383.37 | 372.59 | 382.54 | 1,707,262 | +12.29(+3.32%) |
Apr 28, 2021 | 377.22 | 378.38 | 370.23 | 370.25 | 1,592,250 | -3.95(-1.06%) |
Apr 27, 2021 | 375.70 | 376.45 | 371.36 | 374.20 | 1,322,202 | +0.20(+0.05%) |
Apr 26, 2021 | 378.30 | 378.30 | 373.49 | 374.00 | 948,716 | -4.10(-1.08%) |
Apr 23, 2021 | 375.08 | 379.36 | 373.69 | 378.10 | 1,266,863 | +4.70(+1.26%) |
Apr 22, 2021 | 371.19 | 375.50 | 371.04 | 373.40 | 1,080,770 | +0.54(+0.14%) |
Apr 21, 2021 | 370.17 | 373.26 | 369.58 | 372.86 | 1,211,973 | +3.60(+0.98%) |
Apr 20, 2021 | 365.30 | 369.50 | 363.30 | 369.26 | 1,556,830 | +2.55(+0.70%) |
Apr 19, 2021 | 367.75 | 369.26 | 366.08 | 366.70 | 1,003,791 | -1.59(-0.43%) |
Apr 16, 2021 | 368.35 | 368.54 | 364.49 | 368.29 | 2,116,948 | +2.92(+0.80%) |
Apr 15, 2021 | 364.65 | 366.68 | 363.32 | 365.37 | 991,395 | +2.96(+0.82%) |
Apr 14, 2021 | 364.46 | 367.05 | 361.42 | 362.41 | 916,833 | -0.92(-0.25%) |
Apr 13, 2021 | 359.62 | 365.03 | 359.62 | 363.32 | 972,939 | +1.81(+0.50%) |
Apr 12, 2021 | 359.01 | 362.15 | 356.73 | 361.51 | 1,063,025 | +1.96(+0.54%) |
Apr 09, 2021 | 356.92 | 359.75 | 354.27 | 359.55 | 1,358,739 | +3.40(+0.95%) |
Apr 08, 2021 | 354.98 | 359.52 | 352.64 | 356.15 | 971,059 | +4.30(+1.22%) |
Apr 07, 2021 | 355.78 | 357.59 | 350.11 | 351.86 | 1,293,404 | -4.53(-1.27%) |
Apr 06, 2021 | 356.61 | 358.76 | 354.93 | 356.39 | 962,097 | -1.29(-0.36%) |
Apr 05, 2021 | 353.81 | 358.88 | 352.02 | 357.67 | 1,024,001 | +4.40(+1.25%) |