Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 444.88 | 445.30 | 439.66 | 443.68 | 1,653,104 | -0.29(-0.07%) |
Jun 29, 2021 | 439.52 | 444.11 | 438.00 | 443.96 | 1,524,350 | +4.05(+0.92%) |
Jun 28, 2021 | 433.59 | 443.16 | 433.13 | 439.92 | 1,503,217 | +9.86(+2.29%) |
Jun 25, 2021 | 438.57 | 439.59 | 428.01 | 430.05 | 2,052,725 | -7.31(-1.67%) |
Jun 24, 2021 | 437.21 | 440.71 | 436.01 | 437.37 | 1,343,713 | +3.16(+0.73%) |
Jun 23, 2021 | 431.60 | 435.33 | 430.83 | 434.20 | 1,899,524 | +2.06(+0.48%) |
Jun 22, 2021 | 434.13 | 435.99 | 429.24 | 432.15 | 1,474,768 | -0.15(-0.03%) |
Jun 21, 2021 | 429.10 | 433.01 | 426.56 | 432.30 | 1,998,137 | +4.38(+1.02%) |
Jun 18, 2021 | 431.39 | 433.69 | 425.15 | 427.91 | 3,091,008 | -7.08(-1.63%) |
Jun 17, 2021 | 429.19 | 438.75 | 428.32 | 435.00 | 2,261,728 | +5.00(+1.16%) |
Jun 16, 2021 | 434.16 | 434.95 | 426.05 | 429.99 | 2,213,727 | -4.61(-1.06%) |
Jun 15, 2021 | 439.97 | 439.98 | 432.58 | 434.60 | 1,205,027 | -4.70(-1.07%) |
Jun 14, 2021 | 434.37 | 439.36 | 430.28 | 439.30 | 1,589,593 | +4.74(+1.09%) |
Jun 11, 2021 | 432.47 | 435.88 | 431.28 | 434.56 | 1,571,495 | +1.87(+0.43%) |
Jun 10, 2021 | 429.76 | 433.49 | 424.88 | 432.69 | 1,669,457 | +4.38(+1.02%) |
Jun 09, 2021 | 431.32 | 431.32 | 426.27 | 428.31 | 1,313,597 | +0.37(+0.09%) |
Jun 08, 2021 | 432.11 | 436.12 | 427.92 | 427.94 | 1,799,638 | -0.23(-0.05%) |
Jun 07, 2021 | 436.68 | 438.05 | 426.96 | 428.17 | 2,614,591 | -10.36(-2.36%) |
Jun 04, 2021 | 434.38 | 441.67 | 433.47 | 438.53 | 2,585,201 | +9.42(+2.19%) |
Jun 03, 2021 | 432.81 | 433.69 | 427.69 | 429.11 | 2,204,842 | -8.24(-1.88%) |
Jun 02, 2021 | 435.60 | 441.02 | 433.43 | 437.36 | 1,438,965 | +5.00(+1.16%) |
Jun 01, 2021 | 438.94 | 441.30 | 431.33 | 432.35 | 1,762,414 | -3.71(-0.85%) |
May 28, 2021 | 433.92 | 438.18 | 431.77 | 436.07 | 2,160,651 | +4.29(+0.99%) |
May 27, 2021 | 424.68 | 432.47 | 424.36 | 431.77 | 2,068,115 | +6.64(+1.56%) |
May 26, 2021 | 425.39 | 426.62 | 420.56 | 425.13 | 1,069,406 | +0.88(+0.21%) |
May 25, 2021 | 426.44 | 427.42 | 421.45 | 424.26 | 1,039,860 | +0.32(+0.08%) |
May 24, 2021 | 421.84 | 426.94 | 421.32 | 423.94 | 1,561,966 | +7.34(+1.76%) |
May 21, 2021 | 422.83 | 422.83 | 414.84 | 416.60 | 1,441,251 | -3.47(-0.83%) |
May 20, 2021 | 411.53 | 424.04 | 411.14 | 420.07 | 2,370,900 | +12.26(+3.01%) |
May 19, 2021 | 394.30 | 408.53 | 393.02 | 407.81 | 2,412,578 | +7.37(+1.84%) |
May 18, 2021 | 409.84 | 410.31 | 400.01 | 400.44 | 1,930,446 | -5.72(-1.41%) |
May 17, 2021 | 408.19 | 408.19 | 399.61 | 406.16 | 1,703,351 | -1.55(-0.38%) |
May 14, 2021 | 402.88 | 410.94 | 398.88 | 407.71 | 1,837,707 | +10.17(+2.56%) |
May 13, 2021 | 396.88 | 401.44 | 392.96 | 397.54 | 2,365,835 | +7.59(+1.95%) |
May 12, 2021 | 396.33 | 397.78 | 386.96 | 389.95 | 3,243,083 | -16.33(-4.02%) |
May 11, 2021 | 392.81 | 407.84 | 390.57 | 406.28 | 1,937,554 | +3.67(+0.91%) |
May 10, 2021 | 413.95 | 414.10 | 402.31 | 402.62 | 2,733,477 | -15.21(-3.64%) |
May 07, 2021 | 419.69 | 423.19 | 414.71 | 417.83 | 1,268,560 | +3.69(+0.89%) |
May 06, 2021 | 409.73 | 414.61 | 406.07 | 414.14 | 1,461,869 | +4.38(+1.07%) |
May 05, 2021 | 415.83 | 416.78 | 408.41 | 409.75 | 1,775,275 | -0.65(-0.16%) |
May 04, 2021 | 412.88 | 413.33 | 403.73 | 410.41 | 2,544,725 | -5.17(-1.24%) |
May 03, 2021 | 424.45 | 424.54 | 413.86 | 415.58 | 1,634,703 | -5.59(-1.33%) |
Apr 30, 2021 | 424.42 | 425.36 | 419.00 | 421.17 | 2,097,760 | -9.31(-2.16%) |
Apr 29, 2021 | 433.63 | 433.63 | 423.79 | 430.49 | 1,586,400 | +6.54(+1.54%) |
Apr 28, 2021 | 429.64 | 430.19 | 421.04 | 423.94 | 1,726,363 | -6.60(-1.53%) |
Apr 27, 2021 | 437.33 | 437.85 | 429.35 | 430.55 | 1,437,046 | -5.08(-1.17%) |
Apr 26, 2021 | 431.16 | 437.45 | 427.98 | 435.62 | 1,979,101 | +5.28(+1.23%) |
Apr 23, 2021 | 423.29 | 431.93 | 422.37 | 430.34 | 2,479,467 | +10.17(+2.42%) |
Apr 22, 2021 | 420.16 | 425.74 | 414.53 | 420.17 | 2,930,741 | -4.32(-1.02%) |
Apr 21, 2021 | 420.27 | 425.00 | 417.85 | 424.49 | 2,810,506 | +2.34(+0.55%) |
Apr 20, 2021 | 424.69 | 426.56 | 419.64 | 422.15 | 2,071,912 | -4.38(-1.03%) |
Apr 19, 2021 | 439.94 | 440.19 | 424.73 | 426.53 | 2,850,401 | -15.50(-3.51%) |
Apr 16, 2021 | 443.59 | 444.79 | 440.17 | 442.03 | 1,761,547 | -1.12(-0.25%) |
Apr 15, 2021 | 444.66 | 445.28 | 440.17 | 443.15 | 1,989,847 | +2.49(+0.57%) |
Apr 14, 2021 | 445.43 | 451.63 | 438.71 | 440.65 | 1,973,665 | -7.07(-1.58%) |
Apr 13, 2021 | 447.76 | 450.74 | 443.42 | 447.73 | 1,654,915 | +1.19(+0.27%) |
Apr 12, 2021 | 444.93 | 448.15 | 441.85 | 446.54 | 2,518,036 | -1.31(-0.29%) |
Apr 09, 2021 | 443.15 | 448.05 | 439.95 | 447.85 | 1,799,891 | -0.36(-0.08%) |
Apr 08, 2021 | 450.51 | 450.51 | 443.26 | 448.21 | 1,962,440 | +2.79(+0.63%) |
Apr 07, 2021 | 443.16 | 446.76 | 441.30 | 445.42 | 1,307,653 | -1.30(-0.29%) |
Apr 06, 2021 | 446.02 | 450.74 | 441.06 | 446.72 | 1,956,273 | -4.26(-0.94%) |
Apr 05, 2021 | 443.42 | 452.05 | 440.21 | 450.98 | 2,487,231 | +11.57(+2.63%) |