Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 442.07 | 443.70 | 439.91 | 442.86 | 450,329 | +0.37(+0.08%) |
Jun 29, 2021 | 438.53 | 443.12 | 437.08 | 442.49 | 597,848 | +3.44(+0.78%) |
Jun 28, 2021 | 431.46 | 440.87 | 431.46 | 439.04 | 906,511 | +10.24(+2.39%) |
Jun 25, 2021 | 431.80 | 432.49 | 427.60 | 428.81 | 459,228 | -1.17(-0.27%) |
Jun 24, 2021 | 426.90 | 431.12 | 426.46 | 429.98 | 488,334 | +7.19(+1.70%) |
Jun 23, 2021 | 422.09 | 425.17 | 421.95 | 422.79 | 645,984 | +1.75(+0.42%) |
Jun 22, 2021 | 419.68 | 422.24 | 417.33 | 421.04 | 594,321 | +1.98(+0.47%) |
Jun 21, 2021 | 417.99 | 419.79 | 414.44 | 419.06 | 763,586 | +1.54(+0.37%) |
Jun 18, 2021 | 424.82 | 425.13 | 415.21 | 417.52 | 987,987 | -10.24(-2.39%) |
Jun 17, 2021 | 422.03 | 430.88 | 421.71 | 427.75 | 1,324,128 | +4.56(+1.08%) |
Jun 16, 2021 | 428.53 | 429.77 | 419.83 | 423.19 | 1,235,789 | -3.70(-0.87%) |
Jun 15, 2021 | 429.59 | 432.21 | 425.80 | 426.89 | 816,436 | -3.84(-0.89%) |
Jun 14, 2021 | 425.77 | 430.74 | 423.28 | 430.74 | 1,256,093 | +6.03(+1.42%) |
Jun 11, 2021 | 423.83 | 424.70 | 421.44 | 424.70 | 603,511 | +2.14(+0.51%) |
Jun 10, 2021 | 418.43 | 424.21 | 417.56 | 422.57 | 740,204 | +4.80(+1.15%) |
Jun 09, 2021 | 421.22 | 422.44 | 417.77 | 417.77 | 892,536 | -2.06(-0.49%) |
Jun 08, 2021 | 425.54 | 426.28 | 416.67 | 419.83 | 867,682 | -2.41(-0.57%) |
Jun 07, 2021 | 423.54 | 424.32 | 419.79 | 422.25 | 813,404 | -3.31(-0.78%) |
Jun 04, 2021 | 419.03 | 426.40 | 419.03 | 425.56 | 965,942 | +10.09(+2.43%) |
Jun 03, 2021 | 417.99 | 419.81 | 413.52 | 415.47 | 1,111,389 | -7.26(-1.72%) |
Jun 02, 2021 | 419.85 | 424.45 | 418.52 | 422.73 | 732,712 | +2.56(+0.61%) |
Jun 01, 2021 | 424.54 | 427.88 | 418.00 | 420.17 | 1,154,725 | -1.18(-0.28%) |
May 28, 2021 | 419.05 | 423.38 | 418.31 | 421.35 | 746,065 | +3.88(+0.93%) |
May 27, 2021 | 414.95 | 419.57 | 413.87 | 417.48 | 1,130,484 | +1.87(+0.45%) |
May 26, 2021 | 414.91 | 417.52 | 411.94 | 415.61 | 853,107 | +0.99(+0.24%) |
May 25, 2021 | 416.42 | 417.75 | 412.27 | 414.61 | 1,493,686 | +1.23(+0.30%) |
May 24, 2021 | 407.42 | 415.62 | 407.06 | 413.38 | 1,154,569 | +10.19(+2.53%) |
May 21, 2021 | 408.30 | 408.46 | 402.53 | 403.20 | 1,797,379 | -2.24(-0.55%) |
May 20, 2021 | 398.00 | 407.11 | 397.71 | 405.44 | 1,724,065 | +10.39(+2.63%) |
May 19, 2021 | 379.98 | 395.46 | 378.44 | 395.05 | 1,412,534 | +7.56(+1.95%) |
May 18, 2021 | 394.31 | 395.06 | 387.27 | 387.49 | 805,682 | -3.15(-0.81%) |
May 17, 2021 | 390.42 | 390.97 | 384.11 | 390.64 | 1,151,520 | -3.44(-0.87%) |
May 14, 2021 | 387.81 | 397.64 | 384.04 | 394.07 | 1,596,478 | +11.83(+3.10%) |
May 13, 2021 | 383.98 | 388.16 | 378.42 | 382.24 | 1,667,471 | +4.81(+1.27%) |
May 12, 2021 | 385.23 | 387.51 | 375.91 | 377.43 | 2,654,500 | -16.03(-4.07%) |
May 11, 2021 | 380.95 | 394.55 | 379.58 | 393.46 | 2,300,116 | +0.52(+0.13%) |
May 10, 2021 | 407.63 | 407.63 | 392.24 | 392.94 | 2,173,211 | -18.29(-4.45%) |
May 07, 2021 | 409.78 | 414.03 | 407.84 | 411.22 | 982,914 | +5.57(+1.37%) |
May 06, 2021 | 401.60 | 405.75 | 397.03 | 405.65 | 1,251,742 | +3.30(+0.82%) |
May 05, 2021 | 404.86 | 407.33 | 399.37 | 402.35 | 1,645,865 | +2.50(+0.63%) |
May 04, 2021 | 401.41 | 401.56 | 392.46 | 399.85 | 2,073,121 | -6.86(-1.69%) |
May 03, 2021 | 413.90 | 414.33 | 404.44 | 406.70 | 1,102,768 | -4.27(-1.04%) |
Apr 30, 2021 | 416.56 | 419.01 | 409.99 | 410.98 | 1,334,852 | -11.78(-2.79%) |
Apr 29, 2021 | 426.00 | 426.26 | 416.63 | 422.76 | 1,107,389 | +2.73(+0.65%) |
Apr 28, 2021 | 424.14 | 424.35 | 419.55 | 420.04 | 806,632 | -6.48(-1.52%) |
Apr 27, 2021 | 431.42 | 431.73 | 425.22 | 426.51 | 1,669,796 | -3.22(-0.75%) |
Apr 26, 2021 | 422.55 | 430.27 | 421.79 | 429.74 | 1,224,279 | +7.73(+1.83%) |
Apr 23, 2021 | 416.14 | 423.75 | 415.63 | 422.00 | 1,368,020 | +7.56(+1.82%) |
Apr 22, 2021 | 422.79 | 423.36 | 411.92 | 414.45 | 1,859,716 | -9.22(-2.18%) |
Apr 21, 2021 | 413.16 | 423.82 | 411.46 | 423.67 | 1,479,393 | +10.83(+2.62%) |
Apr 20, 2021 | 417.44 | 419.17 | 410.40 | 412.84 | 1,839,315 | -5.97(-1.43%) |
Apr 19, 2021 | 426.95 | 428.38 | 414.96 | 418.81 | 3,053,415 | -11.31(-2.63%) |
Apr 16, 2021 | 432.14 | 433.03 | 429.17 | 430.12 | 928,615 | -2.02(-0.47%) |
Apr 15, 2021 | 429.38 | 433.04 | 426.08 | 432.14 | 1,941,458 | +7.12(+1.67%) |
Apr 14, 2021 | 428.93 | 432.18 | 422.69 | 425.02 | 1,709,928 | -4.72(-1.10%) |
Apr 13, 2021 | 433.71 | 434.32 | 425.46 | 429.75 | 1,139,291 | -0.68(-0.16%) |
Apr 12, 2021 | 432.82 | 432.82 | 426.73 | 430.43 | 892,128 | -4.67(-1.07%) |
Apr 09, 2021 | 432.93 | 435.53 | 431.11 | 435.10 | 844,410 | -1.36(-0.31%) |
Apr 08, 2021 | 436.18 | 436.96 | 432.47 | 436.46 | 1,463,972 | +4.92(+1.14%) |
Apr 07, 2021 | 432.28 | 433.76 | 428.27 | 431.55 | 1,128,246 | -0.28(-0.07%) |
Apr 06, 2021 | 434.13 | 436.81 | 427.53 | 431.83 | 2,023,806 | -4.88(-1.12%) |
Apr 05, 2021 | 435.11 | 437.98 | 429.90 | 436.71 | 2,226,271 | +8.64(+2.02%) |