Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 433.42 | 434.74 | 421.60 | 422.79 | 523,147 | -9.95(-2.30%) |
Jun 29, 2021 | 428.68 | 433.19 | 428.13 | 432.74 | 167,134 | +4.39(+1.03%) |
Jun 28, 2021 | 427.33 | 429.41 | 424.72 | 428.35 | 146,837 | +0.79(+0.19%) |
Jun 25, 2021 | 428.23 | 430.76 | 427.02 | 427.56 | 325,452 | +1.28(+0.30%) |
Jun 24, 2021 | 430.61 | 430.96 | 425.29 | 426.28 | 235,170 | -2.72(-0.63%) |
Jun 23, 2021 | 426.57 | 432.30 | 423.15 | 429.00 | 271,955 | +1.80(+0.42%) |
Jun 22, 2021 | 429.55 | 430.24 | 425.28 | 427.20 | 204,699 | -2.43(-0.57%) |
Jun 21, 2021 | 424.06 | 431.59 | 424.06 | 429.64 | 208,134 | +8.26(+1.96%) |
Jun 18, 2021 | 419.13 | 423.93 | 417.96 | 421.37 | 381,395 | -4.29(-1.01%) |
Jun 17, 2021 | 434.11 | 434.24 | 421.83 | 425.66 | 259,258 | -7.69(-1.78%) |
Jun 16, 2021 | 443.58 | 443.58 | 433.11 | 433.35 | 198,883 | -9.44(-2.13%) |
Jun 15, 2021 | 438.84 | 442.95 | 435.42 | 442.79 | 161,854 | +3.78(+0.86%) |
Jun 14, 2021 | 440.61 | 443.12 | 436.26 | 439.01 | 200,720 | -4.25(-0.96%) |
Jun 11, 2021 | 445.30 | 446.67 | 442.15 | 443.26 | 146,154 | -0.34(-0.08%) |
Jun 10, 2021 | 445.21 | 446.65 | 442.53 | 443.59 | 138,217 | +0.97(+0.22%) |
Jun 09, 2021 | 447.64 | 447.64 | 442.62 | 442.63 | 145,106 | -3.79(-0.85%) |
Jun 08, 2021 | 443.82 | 447.47 | 440.25 | 446.42 | 127,976 | +2.58(+0.58%) |
Jun 07, 2021 | 448.85 | 448.85 | 443.11 | 443.85 | 263,734 | -4.67(-1.04%) |
Jun 04, 2021 | 449.72 | 450.57 | 445.08 | 448.52 | 158,991 | +1.15(+0.26%) |
Jun 03, 2021 | 444.03 | 448.56 | 441.44 | 447.37 | 162,580 | +1.76(+0.39%) |
Jun 02, 2021 | 446.51 | 450.27 | 444.29 | 445.61 | 192,383 | -0.99(-0.22%) |
Jun 01, 2021 | 451.10 | 453.14 | 445.37 | 446.60 | 172,949 | +0.48(+0.11%) |
May 28, 2021 | 445.96 | 448.22 | 445.61 | 446.11 | 149,199 | +2.93(+0.66%) |
May 27, 2021 | 448.85 | 449.53 | 442.92 | 443.18 | 407,967 | -1.47(-0.33%) |
May 26, 2021 | 444.14 | 447.33 | 441.09 | 444.65 | 165,799 | -0.17(-0.04%) |
May 25, 2021 | 444.28 | 445.66 | 442.80 | 444.82 | 187,487 | +0.78(+0.18%) |
May 24, 2021 | 442.89 | 445.83 | 439.53 | 444.04 | 157,902 | +3.46(+0.78%) |
May 21, 2021 | 440.76 | 444.77 | 439.71 | 440.58 | 423,603 | +1.63(+0.37%) |
May 20, 2021 | 439.44 | 442.86 | 438.12 | 438.95 | 192,804 | -1.42(-0.32%) |
May 19, 2021 | 436.88 | 440.95 | 431.58 | 440.37 | 266,111 | +1.39(+0.32%) |
May 18, 2021 | 449.95 | 450.85 | 438.64 | 438.98 | 237,234 | -11.87(-2.63%) |
May 17, 2021 | 450.79 | 453.19 | 446.07 | 450.85 | 247,503 | +0.01(+0.00%) |
May 14, 2021 | 450.82 | 451.32 | 447.04 | 450.84 | 215,662 | +1.89(+0.42%) |
May 13, 2021 | 438.43 | 450.84 | 437.98 | 448.95 | 222,734 | +10.52(+2.40%) |
May 12, 2021 | 448.16 | 448.16 | 437.85 | 438.43 | 254,205 | -8.21(-1.84%) |
May 11, 2021 | 454.16 | 456.43 | 444.03 | 446.63 | 283,341 | -11.12(-2.43%) |
May 10, 2021 | 452.17 | 463.21 | 452.17 | 457.75 | 303,648 | +8.28(+1.84%) |
May 07, 2021 | 439.20 | 451.35 | 437.97 | 449.47 | 234,659 | +7.97(+1.81%) |
May 06, 2021 | 444.97 | 445.77 | 437.05 | 441.50 | 356,787 | -1.50(-0.34%) |
May 05, 2021 | 439.90 | 443.39 | 435.49 | 443.00 | 302,942 | +4.06(+0.92%) |
May 04, 2021 | 429.64 | 439.46 | 426.78 | 438.94 | 324,679 | +11.99(+2.81%) |
May 03, 2021 | 421.84 | 429.00 | 420.98 | 426.95 | 258,845 | +9.94(+2.38%) |
Apr 30, 2021 | 423.22 | 435.56 | 415.55 | 417.01 | 673,478 | +3.50(+0.85%) |
Apr 29, 2021 | 409.30 | 414.23 | 407.74 | 413.51 | 279,206 | +7.39(+1.82%) |
Apr 28, 2021 | 408.53 | 411.19 | 405.47 | 406.12 | 280,197 | -1.06(-0.26%) |
Apr 27, 2021 | 403.99 | 407.71 | 400.52 | 407.18 | 199,930 | +3.39(+0.84%) |
Apr 26, 2021 | 407.79 | 410.57 | 403.42 | 403.78 | 194,369 | -3.63(-0.89%) |
Apr 23, 2021 | 403.99 | 409.29 | 402.55 | 407.41 | 176,115 | +4.27(+1.06%) |
Apr 22, 2021 | 409.74 | 410.22 | 402.70 | 403.14 | 345,465 | -4.73(-1.16%) |
Apr 21, 2021 | 399.18 | 411.46 | 399.13 | 407.87 | 404,158 | +9.95(+2.50%) |
Apr 20, 2021 | 395.16 | 398.27 | 393.67 | 397.93 | 320,408 | +4.54(+1.15%) |
Apr 19, 2021 | 390.52 | 393.45 | 389.13 | 393.39 | 194,698 | +2.02(+0.52%) |
Apr 16, 2021 | 391.43 | 392.69 | 386.20 | 391.37 | 235,894 | +2.34(+0.60%) |
Apr 15, 2021 | 385.76 | 389.13 | 384.21 | 389.03 | 164,411 | +3.84(+1.00%) |
Apr 14, 2021 | 383.85 | 390.66 | 383.66 | 385.19 | 167,851 | +0.30(+0.08%) |
Apr 13, 2021 | 388.09 | 388.99 | 382.16 | 384.89 | 269,216 | -5.60(-1.43%) |
Apr 12, 2021 | 386.31 | 391.46 | 386.31 | 390.49 | 171,638 | +4.18(+1.08%) |
Apr 09, 2021 | 384.72 | 386.31 | 381.04 | 386.31 | 316,882 | +3.57(+0.93%) |
Apr 08, 2021 | 382.84 | 386.93 | 381.30 | 382.74 | 331,003 | -0.80(-0.21%) |
Apr 07, 2021 | 394.98 | 394.98 | 382.58 | 383.54 | 280,633 | -9.32(-2.37%) |
Apr 06, 2021 | 390.71 | 399.45 | 390.71 | 392.86 | 271,276 | +0.75(+0.19%) |
Apr 05, 2021 | 392.14 | 392.50 | 387.77 | 392.11 | 268,521 | +1.25(+0.32%) |