Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 400.24 | 400.26 | 398.64 | 399.25 | 16,619 | -1.63(-0.41%) |
Jun 29, 2021 | 399.33 | 400.96 | 399.02 | 400.88 | 16,697 | +1.44(+0.36%) |
Jun 28, 2021 | 395.81 | 399.53 | 395.81 | 399.44 | 57,766 | +4.59(+1.16%) |
Jun 25, 2021 | 396.14 | 396.14 | 394.18 | 394.84 | 41,522 | -0.53(-0.13%) |
Jun 24, 2021 | 395.33 | 397.04 | 394.72 | 395.37 | 41,026 | +2.43(+0.62%) |
Jun 23, 2021 | 393.29 | 394.45 | 392.24 | 392.94 | 23,000 | +0.11(+0.03%) |
Jun 22, 2021 | 388.99 | 393.23 | 388.94 | 392.83 | 35,220 | +4.10(+1.06%) |
Jun 21, 2021 | 386.74 | 389.28 | 383.87 | 388.73 | 29,578 | +2.27(+0.59%) |
Jun 18, 2021 | 387.07 | 388.52 | 385.43 | 386.45 | 143,154 | -3.20(-0.82%) |
Jun 17, 2021 | 382.50 | 390.41 | 382.50 | 389.65 | 64,743 | +5.63(+1.47%) |
Jun 16, 2021 | 386.42 | 387.16 | 380.40 | 384.02 | 33,317 | -1.77(-0.46%) |
Jun 15, 2021 | 388.23 | 388.23 | 385.13 | 385.79 | 33,409 | -2.50(-0.64%) |
Jun 14, 2021 | 384.61 | 388.29 | 384.21 | 388.29 | 38,078 | +4.08(+1.06%) |
Jun 11, 2021 | 382.92 | 384.21 | 382.67 | 384.21 | 19,691 | +1.55(+0.41%) |
Jun 10, 2021 | 379.51 | 382.69 | 379.02 | 382.66 | 31,395 | +4.01(+1.06%) |
Jun 09, 2021 | 380.43 | 381.15 | 378.47 | 378.65 | 10,673 | -0.05(-0.01%) |
Jun 08, 2021 | 379.56 | 381.34 | 377.53 | 378.70 | 12,905 | +0.53(+0.14%) |
Jun 07, 2021 | 377.01 | 378.19 | 376.12 | 378.17 | 54,534 | +1.08(+0.29%) |
Jun 04, 2021 | 373.37 | 377.35 | 372.94 | 377.09 | 21,616 | +6.13(+1.65%) |
Jun 03, 2021 | 371.70 | 372.77 | 369.20 | 370.95 | 37,513 | -4.07(-1.09%) |
Jun 02, 2021 | 374.51 | 376.13 | 373.31 | 375.03 | 45,041 | +1.58(+0.42%) |
Jun 01, 2021 | 376.53 | 376.55 | 372.51 | 373.44 | 34,004 | -1.08(-0.29%) |
May 28, 2021 | 375.10 | 376.78 | 374.34 | 374.52 | 25,547 | +0.76(+0.20%) |
May 27, 2021 | 374.53 | 375.58 | 373.55 | 373.76 | 39,676 | -1.21(-0.32%) |
May 26, 2021 | 374.97 | 375.43 | 374.32 | 374.98 | 22,329 | +1.15(+0.31%) |
May 25, 2021 | 375.50 | 375.92 | 373.02 | 373.83 | 39,603 | +0.47(+0.13%) |
May 24, 2021 | 369.95 | 374.43 | 369.95 | 373.36 | 28,565 | +6.64(+1.81%) |
May 21, 2021 | 370.21 | 370.27 | 366.38 | 366.72 | 31,767 | -1.66(-0.45%) |
May 20, 2021 | 362.76 | 369.22 | 362.76 | 368.38 | 49,128 | +7.04(+1.95%) |
May 19, 2021 | 353.93 | 361.66 | 353.93 | 361.33 | 38,785 | +1.23(+0.34%) |
May 18, 2021 | 363.53 | 365.01 | 360.11 | 360.11 | 44,407 | -2.33(-0.64%) |
May 17, 2021 | 361.53 | 362.44 | 358.64 | 362.44 | 30,315 | -1.20(-0.33%) |
May 14, 2021 | 359.56 | 364.46 | 358.97 | 363.63 | 57,713 | +8.56(+2.41%) |
May 13, 2021 | 356.14 | 358.08 | 352.24 | 355.07 | 33,901 | +2.72(+0.77%) |
May 12, 2021 | 356.67 | 358.75 | 351.54 | 352.35 | 44,317 | -10.07(-2.78%) |
May 11, 2021 | 354.42 | 363.31 | 354.42 | 362.42 | 42,543 | +0.00(+0.00%) |
May 10, 2021 | 370.47 | 370.47 | 362.10 | 362.42 | 70,500 | -9.83(-2.64%) |
May 07, 2021 | 373.00 | 374.83 | 371.16 | 372.25 | 20,423 | +3.34(+0.91%) |
May 06, 2021 | 366.54 | 368.92 | 363.53 | 368.91 | 39,156 | +1.88(+0.51%) |
May 05, 2021 | 371.19 | 371.61 | 366.55 | 367.03 | 51,549 | -1.62(-0.44%) |
May 04, 2021 | 372.25 | 372.25 | 363.96 | 368.65 | 118,480 | -6.88(-1.83%) |
May 03, 2021 | 380.57 | 380.77 | 375.28 | 375.53 | 41,889 | -3.20(-0.85%) |
Apr 30, 2021 | 381.12 | 382.70 | 378.46 | 378.73 | 27,127 | -5.28(-1.37%) |
Apr 29, 2021 | 387.63 | 387.63 | 380.13 | 384.01 | 21,589 | +0.86(+0.22%) |
Apr 28, 2021 | 383.43 | 385.18 | 382.97 | 383.15 | 44,033 | +0.43(+0.11%) |
Apr 27, 2021 | 385.36 | 385.36 | 382.03 | 382.72 | 31,367 | -1.31(-0.34%) |
Apr 26, 2021 | 381.21 | 384.45 | 381.18 | 384.03 | 28,532 | +3.47(+0.91%) |
Apr 23, 2021 | 376.55 | 381.77 | 376.13 | 380.56 | 30,467 | +5.54(+1.48%) |
Apr 22, 2021 | 378.72 | 380.18 | 373.80 | 375.02 | 42,323 | -3.71(-0.98%) |
Apr 21, 2021 | 374.47 | 378.86 | 373.98 | 378.73 | 43,312 | +2.84(+0.75%) |
Apr 20, 2021 | 378.74 | 380.06 | 373.77 | 375.89 | 130,368 | -3.90(-1.03%) |
Apr 19, 2021 | 382.25 | 383.66 | 377.67 | 379.80 | 94,631 | -3.70(-0.97%) |
Apr 16, 2021 | 385.79 | 385.79 | 381.91 | 383.50 | 26,115 | -0.74(-0.19%) |
Apr 15, 2021 | 382.14 | 384.63 | 382.14 | 384.24 | 24,997 | +6.31(+1.67%) |
Apr 14, 2021 | 382.48 | 382.82 | 377.59 | 377.93 | 29,222 | -4.67(-1.22%) |
Apr 13, 2021 | 381.06 | 383.16 | 381.01 | 382.60 | 18,675 | +3.13(+0.83%) |
Apr 12, 2021 | 379.29 | 380.21 | 377.39 | 379.47 | 48,526 | -1.31(-0.35%) |
Apr 09, 2021 | 376.70 | 380.96 | 375.93 | 380.79 | 52,129 | +2.81(+0.74%) |
Apr 08, 2021 | 376.75 | 377.99 | 376.01 | 377.97 | 42,480 | +5.08(+1.36%) |
Apr 07, 2021 | 370.47 | 374.03 | 370.47 | 372.89 | 29,808 | +2.06(+0.56%) |
Apr 06, 2021 | 370.60 | 373.15 | 370.58 | 370.83 | 21,083 | -0.80(-0.22%) |
Apr 05, 2021 | 367.38 | 371.98 | 367.18 | 371.63 | 26,234 | +7.00(+1.92%) |