Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 411.44 | 412.94 | 411.43 | 412.27 | 7,182,375 | +0.36(+0.09%) |
Jun 29, 2021 | 412.12 | 412.71 | 411.37 | 411.90 | 3,474,172 | +0.18(+0.04%) |
Jun 28, 2021 | 411.43 | 411.86 | 410.16 | 411.72 | 4,186,189 | +0.87(+0.21%) |
Jun 25, 2021 | 410.20 | 411.30 | 409.85 | 410.85 | 4,375,754 | +1.50(+0.37%) |
Jun 24, 2021 | 409.17 | 409.83 | 408.93 | 409.34 | 5,023,453 | +2.36(+0.58%) |
Jun 23, 2021 | 407.52 | 408.38 | 406.91 | 406.99 | 2,860,448 | -0.24(-0.06%) |
Jun 22, 2021 | 405.32 | 408.31 | 404.57 | 407.22 | 4,637,030 | +1.93(+0.48%) |
Jun 21, 2021 | 401.43 | 405.51 | 400.58 | 405.30 | 4,285,076 | +5.64(+1.41%) |
Jun 18, 2021 | 401.77 | 402.34 | 399.38 | 399.66 | 7,602,989 | -5.45(-1.34%) |
Jun 17, 2021 | 404.75 | 406.06 | 402.52 | 405.11 | 4,521,029 | -0.12(-0.03%) |
Jun 16, 2021 | 407.67 | 407.82 | 403.24 | 405.23 | 4,972,601 | -2.25(-0.55%) |
Jun 15, 2021 | 408.41 | 408.45 | 406.59 | 407.48 | 4,722,019 | -0.80(-0.19%) |
Jun 14, 2021 | 407.47 | 408.30 | 406.15 | 408.28 | 2,251,305 | +0.98(+0.24%) |
Jun 11, 2021 | 407.24 | 407.40 | 405.88 | 407.30 | 2,259,490 | +0.67(+0.17%) |
Jun 10, 2021 | 406.04 | 407.59 | 404.66 | 406.63 | 3,206,261 | +1.96(+0.48%) |
Jun 09, 2021 | 406.23 | 406.29 | 404.50 | 404.67 | 3,820,655 | -0.65(-0.16%) |
Jun 08, 2021 | 406.20 | 406.26 | 403.48 | 405.32 | 3,837,683 | +0.02(+0.00%) |
Jun 07, 2021 | 405.65 | 405.83 | 404.32 | 405.30 | 4,615,938 | -0.34(-0.08%) |
Jun 04, 2021 | 403.86 | 405.95 | 403.81 | 405.64 | 2,704,888 | +3.66(+0.91%) |
Jun 03, 2021 | 401.13 | 403.15 | 399.58 | 401.98 | 3,284,565 | -1.54(-0.38%) |
Jun 02, 2021 | 403.46 | 404.32 | 402.48 | 403.52 | 2,791,602 | +0.67(+0.17%) |
Jun 01, 2021 | 405.64 | 405.76 | 402.37 | 402.85 | 3,911,044 | -0.32(-0.08%) |
May 28, 2021 | 404.12 | 404.35 | 402.98 | 403.17 | 3,431,354 | +0.76(+0.19%) |
May 27, 2021 | 403.29 | 403.79 | 402.32 | 402.40 | 3,887,862 | +0.21(+0.05%) |
May 26, 2021 | 402.04 | 402.75 | 400.99 | 402.19 | 3,138,075 | +0.74(+0.18%) |
May 25, 2021 | 403.46 | 403.82 | 400.84 | 401.46 | 4,432,187 | -0.87(-0.22%) |
May 24, 2021 | 400.57 | 403.44 | 400.34 | 402.33 | 2,856,703 | +4.01(+1.01%) |
May 21, 2021 | 400.17 | 401.41 | 397.80 | 398.32 | 4,338,147 | -0.23(-0.06%) |
May 20, 2021 | 395.25 | 399.87 | 395.15 | 398.55 | 3,941,764 | +4.17(+1.06%) |
May 19, 2021 | 390.56 | 394.51 | 389.06 | 394.38 | 5,930,898 | -1.07(-0.27%) |
May 18, 2021 | 399.10 | 399.32 | 395.23 | 395.45 | 3,496,020 | -3.43(-0.86%) |
May 17, 2021 | 398.71 | 399.62 | 396.77 | 398.88 | 3,121,336 | -0.96(-0.24%) |
May 14, 2021 | 396.58 | 400.70 | 396.58 | 399.84 | 3,752,202 | +6.08(+1.54%) |
May 13, 2021 | 390.70 | 395.76 | 390.67 | 393.76 | 7,277,213 | +4.62(+1.19%) |
May 12, 2021 | 394.70 | 395.99 | 388.53 | 389.14 | 8,182,926 | -8.50(-2.14%) |
May 11, 2021 | 396.50 | 398.57 | 393.57 | 397.64 | 10,803,476 | -3.58(-0.89%) |
May 10, 2021 | 405.56 | 405.74 | 401.05 | 401.22 | 4,858,305 | -3.94(-0.97%) |
May 07, 2021 | 403.03 | 405.83 | 402.33 | 405.16 | 5,026,369 | +2.92(+0.73%) |
May 06, 2021 | 399.15 | 402.33 | 397.05 | 402.24 | 5,622,976 | +3.24(+0.81%) |
May 05, 2021 | 400.58 | 400.83 | 398.27 | 399.00 | 4,436,261 | +0.06(+0.01%) |
May 04, 2021 | 399.37 | 399.84 | 395.15 | 398.94 | 7,263,624 | -2.44(-0.61%) |
May 03, 2021 | 402.56 | 402.96 | 400.90 | 401.38 | 4,885,722 | +0.86(+0.21%) |
Apr 30, 2021 | 400.85 | 401.72 | 399.61 | 400.52 | 5,145,545 | -2.61(-0.65%) |
Apr 29, 2021 | 403.46 | 403.77 | 399.69 | 403.13 | 4,272,359 | +2.53(+0.63%) |
Apr 28, 2021 | 401.00 | 402.16 | 400.16 | 400.60 | 5,750,886 | -0.15(-0.04%) |
Apr 27, 2021 | 401.14 | 401.33 | 399.62 | 400.75 | 3,430,991 | -0.12(-0.03%) |
Apr 26, 2021 | 400.67 | 401.41 | 400.24 | 400.87 | 4,792,993 | +0.90(+0.22%) |
Apr 23, 2021 | 396.30 | 401.44 | 396.22 | 399.97 | 4,775,317 | +4.15(+1.05%) |
Apr 22, 2021 | 399.13 | 400.00 | 394.62 | 395.82 | 6,585,347 | -3.55(-0.89%) |
Apr 21, 2021 | 394.97 | 399.57 | 394.84 | 399.37 | 4,044,822 | +3.70(+0.94%) |
Apr 20, 2021 | 397.27 | 397.99 | 394.11 | 395.67 | 6,423,843 | -2.90(-0.73%) |
Apr 19, 2021 | 399.49 | 399.98 | 397.14 | 398.57 | 4,620,488 | -1.96(-0.49%) |
Apr 16, 2021 | 400.46 | 401.09 | 399.04 | 400.53 | 2,831,304 | +1.41(+0.35%) |
Apr 15, 2021 | 397.05 | 399.41 | 397.05 | 399.12 | 4,647,544 | +4.25(+1.08%) |
Apr 14, 2021 | 396.20 | 397.30 | 394.34 | 394.88 | 4,161,464 | -1.32(-0.33%) |
Apr 13, 2021 | 394.95 | 396.89 | 394.57 | 396.20 | 9,062,249 | +1.16(+0.29%) |
Apr 12, 2021 | 394.29 | 395.35 | 393.71 | 395.04 | 3,116,663 | +0.16(+0.04%) |
Apr 09, 2021 | 391.97 | 395.09 | 391.84 | 394.88 | 3,192,016 | +2.84(+0.72%) |
Apr 08, 2021 | 391.52 | 392.13 | 390.56 | 392.04 | 4,313,651 | +1.82(+0.47%) |
Apr 07, 2021 | 389.57 | 390.57 | 389.15 | 390.22 | 3,110,452 | +0.49(+0.12%) |
Apr 06, 2021 | 389.46 | 390.83 | 389.10 | 389.73 | 3,786,568 | -0.24(-0.06%) |
Apr 05, 2021 | 387.24 | 390.57 | 387.16 | 389.97 | 5,904,059 | +5.52(+1.44%) |