Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 450.18 | 454.08 | 448.94 | 451.41 | 772,824 | +2.94(+0.66%) |
Jun 29, 2021 | 448.04 | 451.57 | 445.91 | 448.47 | 453,877 | -0.08(-0.02%) |
Jun 28, 2021 | 443.64 | 449.29 | 442.44 | 448.54 | 466,508 | +5.37(+1.21%) |
Jun 25, 2021 | 443.19 | 449.54 | 441.69 | 443.17 | 992,739 | -1.77(-0.40%) |
Jun 24, 2021 | 445.38 | 451.52 | 443.63 | 444.94 | 496,553 | +2.96(+0.67%) |
Jun 23, 2021 | 443.46 | 445.74 | 439.94 | 441.98 | 419,927 | -2.97(-0.67%) |
Jun 22, 2021 | 444.94 | 447.22 | 443.43 | 444.95 | 467,867 | +0.35(+0.08%) |
Jun 21, 2021 | 446.05 | 450.11 | 443.02 | 444.61 | 645,692 | -0.71(-0.16%) |
Jun 18, 2021 | 441.24 | 447.16 | 438.97 | 445.31 | 1,519,638 | +2.89(+0.65%) |
Jun 17, 2021 | 434.38 | 447.28 | 434.38 | 442.42 | 615,241 | +9.30(+2.15%) |
Jun 16, 2021 | 432.57 | 434.55 | 430.98 | 433.12 | 647,311 | +1.77(+0.41%) |
Jun 15, 2021 | 435.60 | 435.85 | 430.04 | 431.35 | 418,356 | -2.32(-0.54%) |
Jun 14, 2021 | 436.01 | 437.32 | 431.47 | 433.67 | 488,771 | -3.74(-0.85%) |
Jun 11, 2021 | 432.56 | 438.22 | 432.56 | 437.41 | 475,666 | +4.37(+1.01%) |
Jun 10, 2021 | 427.72 | 434.49 | 427.72 | 433.03 | 462,001 | +5.52(+1.29%) |
Jun 09, 2021 | 427.65 | 431.54 | 427.21 | 427.51 | 343,423 | -0.63(-0.15%) |
Jun 08, 2021 | 424.88 | 437.42 | 424.17 | 428.14 | 708,837 | +5.25(+1.24%) |
Jun 07, 2021 | 417.24 | 423.37 | 415.51 | 422.88 | 537,734 | +6.55(+1.57%) |
Jun 04, 2021 | 411.61 | 416.36 | 410.85 | 416.33 | 534,728 | +5.81(+1.42%) |
Jun 03, 2021 | 411.60 | 414.26 | 409.62 | 410.52 | 432,892 | -1.04(-0.25%) |
Jun 02, 2021 | 409.07 | 414.57 | 407.56 | 411.56 | 571,843 | +3.09(+0.76%) |
Jun 01, 2021 | 415.55 | 416.14 | 407.80 | 408.48 | 450,257 | -3.74(-0.91%) |
May 28, 2021 | 406.77 | 414.65 | 406.77 | 412.21 | 474,648 | +2.80(+0.68%) |
May 27, 2021 | 407.45 | 411.51 | 404.40 | 409.41 | 488,565 | +3.17(+0.78%) |
May 26, 2021 | 407.16 | 410.06 | 404.88 | 406.24 | 444,567 | -0.34(-0.08%) |
May 25, 2021 | 402.22 | 407.82 | 399.78 | 406.58 | 727,631 | +0.13(+0.03%) |
May 24, 2021 | 414.45 | 418.27 | 406.24 | 406.45 | 720,373 | -6.52(-1.58%) |
May 21, 2021 | 414.75 | 417.23 | 411.12 | 412.96 | 901,819 | -1.25(-0.30%) |
May 20, 2021 | 415.52 | 422.59 | 413.64 | 414.21 | 1,076,001 | -2.91(-0.70%) |
May 19, 2021 | 414.62 | 419.96 | 409.88 | 417.12 | 584,931 | -0.88(-0.21%) |
May 18, 2021 | 418.88 | 426.62 | 417.82 | 418.00 | 720,230 | +0.00(+0.00%) |
May 17, 2021 | 413.50 | 420.14 | 413.50 | 418.00 | 739,177 | +5.38(+1.30%) |
May 14, 2021 | 409.74 | 415.31 | 408.97 | 412.62 | 658,862 | +4.72(+1.16%) |
May 13, 2021 | 410.68 | 416.84 | 407.79 | 407.89 | 616,096 | -2.94(-0.71%) |
May 12, 2021 | 405.58 | 432.13 | 404.84 | 410.83 | 1,835,158 | +2.99(+0.73%) |
May 11, 2021 | 413.46 | 415.07 | 405.08 | 407.84 | 756,620 | -8.43(-2.03%) |
May 10, 2021 | 417.73 | 420.55 | 413.63 | 416.27 | 617,876 | -1.35(-0.32%) |
May 07, 2021 | 415.81 | 419.35 | 415.81 | 417.62 | 586,182 | +2.36(+0.57%) |
May 06, 2021 | 419.56 | 421.53 | 413.73 | 415.26 | 543,835 | -1.80(-0.43%) |
May 05, 2021 | 419.84 | 421.83 | 413.40 | 417.06 | 738,647 | -2.03(-0.48%) |
May 04, 2021 | 416.03 | 421.64 | 415.23 | 419.09 | 770,814 | +0.39(+0.09%) |
May 03, 2021 | 412.14 | 420.71 | 410.06 | 418.70 | 821,729 | +10.86(+2.66%) |
Apr 30, 2021 | 401.70 | 414.06 | 401.46 | 407.84 | 759,893 | +6.14(+1.53%) |
Apr 29, 2021 | 387.65 | 404.96 | 377.82 | 401.70 | 1,178,656 | +11.62(+2.98%) |
Apr 28, 2021 | 387.26 | 394.70 | 385.75 | 390.08 | 934,409 | +2.82(+0.73%) |
Apr 27, 2021 | 386.28 | 389.53 | 385.77 | 387.26 | 472,876 | +0.79(+0.20%) |
Apr 26, 2021 | 385.24 | 388.84 | 382.02 | 386.47 | 450,212 | +2.41(+0.63%) |
Apr 23, 2021 | 385.83 | 387.25 | 381.92 | 384.05 | 381,500 | -1.01(-0.26%) |
Apr 22, 2021 | 382.45 | 386.82 | 379.99 | 385.07 | 444,848 | +3.82(+1.00%) |
Apr 21, 2021 | 384.47 | 384.47 | 380.07 | 381.24 | 360,830 | -3.14(-0.82%) |
Apr 20, 2021 | 384.60 | 388.35 | 382.89 | 384.38 | 583,633 | +0.09(+0.02%) |
Apr 19, 2021 | 380.06 | 385.68 | 380.06 | 384.30 | 422,161 | +3.02(+0.79%) |
Apr 16, 2021 | 381.44 | 382.41 | 378.84 | 381.27 | 262,617 | +1.78(+0.47%) |
Apr 15, 2021 | 378.54 | 379.92 | 375.06 | 379.50 | 470,191 | +2.27(+0.60%) |
Apr 14, 2021 | 381.06 | 382.66 | 374.31 | 377.23 | 415,753 | -4.14(-1.09%) |
Apr 13, 2021 | 378.75 | 383.69 | 377.65 | 381.37 | 512,557 | +4.16(+1.10%) |
Apr 12, 2021 | 377.64 | 379.09 | 374.04 | 377.21 | 435,220 | +0.26(+0.07%) |
Apr 09, 2021 | 369.72 | 377.03 | 369.54 | 376.95 | 456,371 | +6.21(+1.67%) |
Apr 08, 2021 | 372.26 | 373.72 | 368.06 | 370.74 | 375,095 | +1.56(+0.42%) |
Apr 07, 2021 | 367.19 | 370.79 | 364.39 | 369.17 | 292,896 | +1.56(+0.43%) |
Apr 06, 2021 | 361.51 | 370.81 | 360.01 | 367.61 | 528,105 | +8.73(+2.43%) |
Apr 05, 2021 | 360.19 | 360.92 | 354.68 | 358.88 | 726,897 | -1.68(-0.47%) |