Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 478.17 | 480.36 | 470.43 | 473.21 | 541,400 | -5.97(-1.25%) |
Jun 29, 2021 | 481.02 | 483.38 | 475.56 | 479.18 | 458,421 | -2.32(-0.48%) |
Jun 28, 2021 | 479.28 | 487.00 | 477.50 | 481.50 | 601,405 | +6.84(+1.44%) |
Jun 25, 2021 | 468.88 | 475.38 | 467.51 | 474.66 | 593,602 | +6.59(+1.41%) |
Jun 24, 2021 | 472.40 | 477.26 | 467.57 | 468.07 | 454,679 | -1.06(-0.23%) |
Jun 23, 2021 | 464.67 | 472.54 | 464.21 | 469.13 | 534,826 | +3.44(+0.74%) |
Jun 22, 2021 | 461.79 | 467.12 | 458.61 | 465.69 | 470,461 | +4.64(+1.01%) |
Jun 21, 2021 | 458.84 | 465.93 | 450.29 | 461.05 | 424,438 | +4.89(+1.07%) |
Jun 18, 2021 | 455.46 | 460.48 | 450.72 | 456.16 | 1,084,834 | +0.81(+0.18%) |
Jun 17, 2021 | 443.79 | 457.57 | 442.23 | 455.35 | 531,437 | +9.94(+2.23%) |
Jun 16, 2021 | 454.21 | 457.20 | 440.13 | 445.41 | 694,327 | -6.40(-1.42%) |
Jun 15, 2021 | 452.49 | 453.96 | 448.03 | 451.81 | 396,699 | -0.33(-0.07%) |
Jun 14, 2021 | 453.30 | 455.26 | 448.32 | 452.14 | 603,858 | -1.03(-0.23%) |
Jun 11, 2021 | 449.02 | 453.25 | 445.78 | 453.17 | 638,764 | +2.50(+0.55%) |
Jun 10, 2021 | 433.83 | 451.75 | 430.39 | 450.67 | 771,553 | +16.73(+3.86%) |
Jun 09, 2021 | 437.03 | 438.48 | 429.18 | 433.94 | 639,023 | +0.07(+0.02%) |
Jun 08, 2021 | 434.76 | 439.99 | 426.20 | 433.87 | 642,098 | +3.53(+0.82%) |
Jun 07, 2021 | 419.68 | 435.87 | 418.12 | 430.34 | 892,253 | +12.22(+2.92%) |
Jun 04, 2021 | 407.38 | 421.77 | 405.47 | 418.12 | 695,335 | +13.54(+3.35%) |
Jun 03, 2021 | 408.72 | 413.51 | 401.52 | 404.58 | 664,099 | -8.38(-2.03%) |
Jun 02, 2021 | 407.25 | 413.13 | 406.49 | 412.96 | 618,699 | +5.51(+1.35%) |
Jun 01, 2021 | 410.49 | 410.80 | 399.15 | 407.45 | 812,284 | +1.81(+0.45%) |
May 28, 2021 | 410.00 | 416.49 | 404.07 | 405.64 | 919,260 | -3.35(-0.82%) |
May 27, 2021 | 397.49 | 409.56 | 396.57 | 408.99 | 2,396,506 | +11.29(+2.84%) |
May 26, 2021 | 395.79 | 399.97 | 395.70 | 397.70 | 610,390 | +0.61(+0.15%) |
May 25, 2021 | 401.48 | 405.00 | 395.86 | 397.09 | 652,794 | -2.90(-0.73%) |
May 24, 2021 | 403.04 | 406.89 | 399.79 | 399.99 | 616,977 | +1.37(+0.34%) |
May 21, 2021 | 397.77 | 406.51 | 397.50 | 398.62 | 883,124 | +2.14(+0.54%) |
May 20, 2021 | 390.36 | 404.00 | 389.50 | 396.48 | 1,212,142 | +9.76(+2.52%) |
May 19, 2021 | 378.48 | 387.05 | 377.44 | 386.72 | 824,762 | +0.36(+0.09%) |
May 18, 2021 | 379.53 | 391.85 | 378.04 | 386.36 | 801,893 | +6.88(+1.81%) |
May 17, 2021 | 380.08 | 381.94 | 375.98 | 379.48 | 754,721 | -1.55(-0.41%) |
May 14, 2021 | 375.46 | 383.65 | 372.99 | 381.03 | 714,205 | +7.58(+2.03%) |
May 13, 2021 | 375.59 | 379.11 | 368.07 | 373.45 | 688,901 | +0.61(+0.16%) |
May 12, 2021 | 374.70 | 382.03 | 371.00 | 372.84 | 817,283 | -8.67(-2.27%) |
May 11, 2021 | 375.99 | 385.61 | 373.46 | 381.51 | 651,006 | +1.05(+0.28%) |
May 10, 2021 | 382.92 | 383.25 | 379.06 | 380.46 | 773,040 | -3.48(-0.91%) |
May 07, 2021 | 379.76 | 389.45 | 378.69 | 383.94 | 703,789 | +6.85(+1.82%) |
May 06, 2021 | 375.93 | 377.22 | 369.08 | 377.09 | 702,589 | -1.26(-0.33%) |
May 05, 2021 | 381.88 | 384.09 | 377.67 | 378.35 | 678,405 | -0.02(-0.01%) |
May 04, 2021 | 384.15 | 384.15 | 375.08 | 378.37 | 963,738 | -8.03(-2.08%) |
May 03, 2021 | 394.67 | 396.66 | 385.95 | 386.40 | 962,230 | -6.44(-1.64%) |
Apr 30, 2021 | 397.23 | 399.44 | 390.48 | 392.84 | 947,200 | -7.09(-1.77%) |
Apr 29, 2021 | 407.74 | 411.03 | 396.89 | 399.93 | 733,375 | -5.61(-1.38%) |
Apr 28, 2021 | 414.62 | 417.00 | 393.00 | 405.54 | 859,700 | -8.01(-1.94%) |
Apr 27, 2021 | 417.19 | 422.64 | 413.55 | 413.55 | 903,374 | -7.21(-1.71%) |
Apr 26, 2021 | 417.75 | 421.06 | 412.84 | 420.76 | 854,132 | +5.79(+1.40%) |
Apr 23, 2021 | 410.93 | 416.71 | 410.04 | 414.97 | 798,200 | +6.55(+1.60%) |
Apr 22, 2021 | 402.02 | 411.43 | 402.02 | 408.42 | 678,867 | +5.09(+1.26%) |
Apr 21, 2021 | 398.03 | 404.07 | 395.01 | 403.33 | 554,637 | +4.94(+1.24%) |
Apr 20, 2021 | 401.83 | 406.95 | 395.49 | 398.39 | 571,049 | -5.79(-1.43%) |
Apr 19, 2021 | 398.05 | 405.25 | 393.35 | 404.18 | 906,453 | +5.18(+1.30%) |
Apr 16, 2021 | 401.89 | 402.39 | 390.52 | 399.00 | 1,177,000 | -2.96(-0.74%) |
Apr 15, 2021 | 403.76 | 407.72 | 399.62 | 401.96 | 980,036 | +3.89(+0.98%) |
Apr 14, 2021 | 406.65 | 408.58 | 396.62 | 398.07 | 655,573 | -5.08(-1.26%) |
Apr 13, 2021 | 400.13 | 407.00 | 399.68 | 403.15 | 701,892 | +4.16(+1.04%) |
Apr 12, 2021 | 402.78 | 405.00 | 395.04 | 398.99 | 646,297 | -4.38(-1.09%) |
Apr 09, 2021 | 406.26 | 406.26 | 394.50 | 403.37 | 662,100 | -0.37(-0.09%) |
Apr 08, 2021 | 405.22 | 409.19 | 402.21 | 403.74 | 749,842 | +3.19(+0.80%) |
Apr 07, 2021 | 412.15 | 414.62 | 398.68 | 400.55 | 1,000,339 | -14.29(-3.44%) |
Apr 06, 2021 | 424.36 | 426.44 | 412.99 | 414.84 | 3,177,704 | +30.30(+7.88%) |
Apr 05, 2021 | 386.03 | 387.92 | 379.26 | 384.54 | 1,005,549 | -0.50(-0.13%) |