Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 401.92 | 401.92 | 391.85 | 395.36 | 212,756 | -6.73(-1.67%) |
Jun 29, 2021 | 400.88 | 402.54 | 397.69 | 402.09 | 178,005 | +2.20(+0.55%) |
Jun 28, 2021 | 405.48 | 407.08 | 394.32 | 399.89 | 303,918 | -5.73(-1.41%) |
Jun 25, 2021 | 396.31 | 413.23 | 393.60 | 405.61 | 1,228,898 | +11.21(+2.84%) |
Jun 24, 2021 | 405.41 | 405.41 | 393.49 | 394.40 | 249,586 | -7.22(-1.80%) |
Jun 23, 2021 | 396.11 | 406.10 | 396.11 | 401.63 | 537,070 | +3.31(+0.83%) |
Jun 22, 2021 | 395.09 | 401.22 | 391.45 | 398.32 | 508,832 | +4.44(+1.13%) |
Jun 21, 2021 | 391.14 | 397.46 | 385.85 | 393.88 | 249,103 | +3.37(+0.86%) |
Jun 18, 2021 | 395.92 | 396.26 | 387.37 | 390.52 | 547,979 | -6.06(-1.53%) |
Jun 17, 2021 | 388.61 | 399.49 | 387.00 | 396.58 | 271,995 | +6.95(+1.78%) |
Jun 16, 2021 | 391.39 | 396.91 | 389.00 | 389.63 | 394,418 | -0.33(-0.09%) |
Jun 15, 2021 | 389.66 | 392.74 | 387.75 | 389.97 | 274,573 | +0.60(+0.15%) |
Jun 14, 2021 | 386.65 | 390.92 | 382.12 | 389.37 | 307,451 | +2.12(+0.55%) |
Jun 11, 2021 | 389.11 | 393.19 | 384.84 | 387.24 | 190,993 | -2.81(-0.72%) |
Jun 10, 2021 | 388.67 | 392.30 | 387.07 | 390.06 | 273,223 | +3.04(+0.79%) |
Jun 09, 2021 | 385.33 | 388.41 | 384.03 | 387.01 | 170,240 | +3.54(+0.92%) |
Jun 08, 2021 | 387.61 | 387.61 | 376.75 | 383.47 | 145,183 | -3.01(-0.78%) |
Jun 07, 2021 | 389.41 | 392.71 | 384.77 | 386.48 | 221,913 | -2.42(-0.62%) |
Jun 04, 2021 | 387.96 | 390.23 | 386.11 | 388.90 | 179,515 | +3.93(+1.02%) |
Jun 03, 2021 | 380.92 | 385.49 | 378.73 | 384.98 | 175,021 | +1.65(+0.43%) |
Jun 02, 2021 | 386.88 | 390.88 | 381.50 | 383.32 | 256,165 | -2.85(-0.74%) |
Jun 01, 2021 | 395.70 | 396.05 | 386.08 | 386.18 | 213,887 | -9.57(-2.42%) |
May 28, 2021 | 397.95 | 402.65 | 395.63 | 395.75 | 175,215 | -0.53(-0.13%) |
May 27, 2021 | 393.61 | 396.81 | 391.87 | 396.28 | 358,176 | +2.34(+0.59%) |
May 26, 2021 | 396.27 | 400.05 | 389.80 | 393.94 | 188,171 | -5.16(-1.29%) |
May 25, 2021 | 399.05 | 401.92 | 396.11 | 399.10 | 159,310 | +2.09(+0.53%) |
May 24, 2021 | 395.22 | 400.04 | 394.98 | 397.01 | 158,721 | +1.92(+0.49%) |
May 21, 2021 | 394.66 | 398.83 | 393.31 | 395.09 | 197,335 | +3.45(+0.88%) |
May 20, 2021 | 383.36 | 393.85 | 383.36 | 391.64 | 158,004 | +7.39(+1.92%) |
May 19, 2021 | 384.96 | 385.48 | 381.26 | 384.25 | 119,056 | -2.97(-0.77%) |
May 18, 2021 | 386.72 | 392.02 | 383.36 | 387.22 | 194,037 | +0.28(+0.07%) |
May 17, 2021 | 385.64 | 389.50 | 382.85 | 386.95 | 307,503 | +0.24(+0.06%) |
May 14, 2021 | 386.65 | 389.97 | 384.18 | 386.71 | 157,601 | +0.88(+0.23%) |
May 13, 2021 | 380.18 | 387.95 | 378.77 | 385.83 | 261,732 | +6.39(+1.68%) |
May 12, 2021 | 390.60 | 392.95 | 378.29 | 379.45 | 418,043 | -14.51(-3.68%) |
May 11, 2021 | 397.75 | 400.54 | 392.57 | 393.96 | 225,514 | -6.80(-1.70%) |
May 10, 2021 | 405.99 | 406.56 | 400.39 | 400.76 | 155,999 | -4.83(-1.19%) |
May 07, 2021 | 402.03 | 411.03 | 402.03 | 405.59 | 167,492 | +4.93(+1.23%) |
May 06, 2021 | 404.31 | 404.31 | 392.70 | 400.66 | 293,780 | -2.75(-0.68%) |
May 05, 2021 | 405.56 | 409.50 | 400.87 | 403.42 | 264,108 | -2.30(-0.57%) |
May 04, 2021 | 409.67 | 411.14 | 402.41 | 405.72 | 222,960 | -4.43(-1.08%) |
May 03, 2021 | 417.84 | 417.84 | 407.94 | 410.14 | 258,740 | -5.21(-1.25%) |
Apr 30, 2021 | 413.27 | 416.67 | 405.46 | 415.35 | 297,011 | +5.19(+1.27%) |
Apr 29, 2021 | 427.89 | 429.68 | 407.77 | 410.16 | 473,220 | -26.20(-6.00%) |
Apr 28, 2021 | 431.30 | 441.80 | 429.87 | 436.36 | 226,542 | +4.96(+1.15%) |
Apr 27, 2021 | 431.20 | 434.08 | 427.26 | 431.41 | 139,210 | -1.18(-0.27%) |
Apr 26, 2021 | 437.09 | 440.24 | 432.43 | 432.59 | 129,704 | -3.64(-0.83%) |
Apr 23, 2021 | 432.17 | 437.65 | 429.68 | 436.22 | 146,674 | +4.29(+0.99%) |
Apr 22, 2021 | 430.02 | 435.42 | 430.02 | 431.94 | 136,697 | +1.05(+0.24%) |
Apr 21, 2021 | 425.95 | 432.67 | 425.95 | 430.89 | 110,220 | +6.31(+1.49%) |
Apr 20, 2021 | 424.36 | 426.64 | 420.92 | 424.57 | 115,271 | +0.07(+0.02%) |
Apr 19, 2021 | 422.97 | 425.10 | 420.28 | 424.50 | 161,621 | -0.76(-0.18%) |
Apr 16, 2021 | 426.18 | 426.57 | 420.19 | 425.26 | 235,167 | +1.30(+0.31%) |
Apr 15, 2021 | 420.94 | 427.84 | 420.94 | 423.96 | 192,881 | +4.26(+1.01%) |
Apr 14, 2021 | 422.63 | 424.71 | 418.94 | 419.71 | 134,602 | -2.34(-0.55%) |
Apr 13, 2021 | 417.61 | 423.37 | 417.44 | 422.05 | 133,083 | +2.95(+0.70%) |
Apr 12, 2021 | 418.34 | 421.25 | 416.75 | 419.10 | 126,671 | -0.79(-0.19%) |
Apr 09, 2021 | 414.13 | 420.42 | 411.10 | 419.88 | 113,311 | +6.82(+1.65%) |
Apr 08, 2021 | 413.85 | 418.02 | 412.74 | 413.06 | 116,666 | +0.53(+0.13%) |
Apr 07, 2021 | 415.92 | 417.10 | 410.34 | 412.53 | 99,799 | -3.70(-0.89%) |
Apr 06, 2021 | 415.36 | 419.35 | 411.65 | 416.23 | 270,452 | +0.86(+0.21%) |
Apr 05, 2021 | 408.53 | 417.53 | 408.53 | 415.36 | 224,569 | +8.20(+2.01%) |