Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 387.28 | 390.93 | 383.90 | 389.34 | 40,042 | +3.62(+0.94%) |
Jun 29, 2021 | 390.20 | 390.20 | 383.42 | 385.72 | 31,645 | -3.50(-0.90%) |
Jun 28, 2021 | 396.26 | 396.26 | 388.49 | 389.22 | 41,400 | -3.33(-0.85%) |
Jun 25, 2021 | 391.03 | 395.39 | 389.04 | 392.55 | 61,176 | +2.66(+0.68%) |
Jun 24, 2021 | 393.20 | 394.19 | 387.28 | 389.89 | 29,427 | -2.82(-0.72%) |
Jun 23, 2021 | 400.84 | 400.84 | 391.28 | 392.70 | 34,253 | -6.09(-1.53%) |
Jun 22, 2021 | 397.32 | 400.61 | 395.03 | 398.79 | 26,764 | +4.98(+1.26%) |
Jun 21, 2021 | 389.64 | 394.59 | 387.24 | 393.82 | 40,314 | +7.01(+1.81%) |
Jun 18, 2021 | 395.07 | 396.00 | 386.51 | 386.81 | 61,858 | -10.45(-2.63%) |
Jun 17, 2021 | 398.52 | 401.80 | 391.69 | 397.25 | 34,275 | +1.48(+0.37%) |
Jun 16, 2021 | 398.71 | 400.85 | 391.93 | 395.77 | 30,781 | -2.35(-0.59%) |
Jun 15, 2021 | 404.42 | 404.42 | 396.09 | 398.12 | 28,086 | -2.24(-0.56%) |
Jun 14, 2021 | 418.54 | 418.54 | 393.28 | 400.36 | 69,482 | -18.12(-4.33%) |
Jun 11, 2021 | 419.84 | 422.57 | 411.49 | 418.49 | 45,208 | -4.08(-0.97%) |
Jun 10, 2021 | 427.83 | 428.38 | 413.96 | 422.57 | 54,425 | -7.31(-1.70%) |
Jun 09, 2021 | 434.25 | 435.36 | 427.10 | 429.88 | 32,243 | -6.74(-1.54%) |
Jun 08, 2021 | 437.48 | 445.37 | 424.51 | 436.62 | 56,983 | +2.81(+0.65%) |
Jun 07, 2021 | 415.62 | 433.81 | 415.62 | 433.81 | 42,005 | +18.23(+4.39%) |
Jun 04, 2021 | 424.69 | 424.69 | 412.05 | 415.58 | 37,197 | -3.29(-0.79%) |
Jun 03, 2021 | 400.60 | 419.09 | 398.55 | 418.87 | 33,487 | +14.36(+3.55%) |
Jun 02, 2021 | 403.13 | 408.52 | 397.78 | 404.51 | 34,445 | -0.69(-0.17%) |
Jun 01, 2021 | 392.12 | 407.88 | 388.10 | 405.20 | 47,420 | +13.16(+3.36%) |
May 28, 2021 | 393.39 | 396.00 | 381.32 | 392.05 | 44,280 | +3.19(+0.82%) |
May 27, 2021 | 380.98 | 394.83 | 380.98 | 388.86 | 48,300 | +9.38(+2.47%) |
May 26, 2021 | 373.40 | 381.00 | 363.90 | 379.48 | 49,238 | +9.39(+2.54%) |
May 25, 2021 | 356.30 | 376.03 | 356.30 | 370.09 | 60,839 | +14.37(+4.04%) |
May 24, 2021 | 344.68 | 356.82 | 340.01 | 355.72 | 36,375 | +13.45(+3.93%) |
May 21, 2021 | 343.48 | 349.37 | 338.97 | 342.27 | 31,700 | +0.58(+0.17%) |
May 20, 2021 | 333.61 | 341.69 | 330.04 | 341.69 | 25,278 | +9.97(+3.01%) |
May 19, 2021 | 323.52 | 332.01 | 322.59 | 331.72 | 31,856 | +7.17(+2.21%) |
May 18, 2021 | 325.65 | 329.90 | 321.74 | 324.54 | 32,506 | -0.96(-0.29%) |
May 17, 2021 | 322.26 | 332.09 | 314.67 | 325.50 | 41,060 | +5.35(+1.67%) |
May 14, 2021 | 319.51 | 324.30 | 313.35 | 320.15 | 33,221 | +2.81(+0.88%) |
May 13, 2021 | 304.43 | 320.41 | 304.02 | 317.34 | 49,828 | +16.81(+5.59%) |
May 12, 2021 | 285.97 | 302.91 | 283.02 | 300.53 | 46,079 | +17.48(+6.17%) |
May 11, 2021 | 279.14 | 286.79 | 278.99 | 283.05 | 28,426 | +1.70(+0.61%) |
May 10, 2021 | 280.14 | 283.82 | 279.41 | 281.35 | 24,144 | +2.46(+0.88%) |
May 07, 2021 | 278.06 | 280.05 | 273.91 | 278.89 | 22,069 | +0.35(+0.13%) |
May 06, 2021 | 278.84 | 280.26 | 276.69 | 278.54 | 18,393 | +1.53(+0.55%) |
May 05, 2021 | 280.69 | 280.69 | 272.07 | 277.01 | 22,129 | -2.22(-0.79%) |
May 04, 2021 | 288.23 | 291.72 | 277.87 | 279.23 | 29,834 | -9.01(-3.13%) |
May 03, 2021 | 287.05 | 291.37 | 284.61 | 288.24 | 33,691 | +4.32(+1.52%) |
Apr 30, 2021 | 288.31 | 289.83 | 282.04 | 283.93 | 26,544 | -4.40(-1.52%) |
Apr 29, 2021 | 290.70 | 293.46 | 288.19 | 288.32 | 16,702 | +0.63(+0.22%) |
Apr 28, 2021 | 293.40 | 295.52 | 287.69 | 287.69 | 15,355 | -6.46(-2.20%) |
Apr 27, 2021 | 300.37 | 301.93 | 291.59 | 294.15 | 30,992 | -6.21(-2.07%) |
Apr 26, 2021 | 303.30 | 307.43 | 300.36 | 300.36 | 32,148 | -4.64(-1.52%) |
Apr 23, 2021 | 304.02 | 307.17 | 302.08 | 304.99 | 18,487 | +0.48(+0.16%) |
Apr 22, 2021 | 305.47 | 305.95 | 301.96 | 304.51 | 18,625 | +1.73(+0.57%) |
Apr 21, 2021 | 298.65 | 304.65 | 298.65 | 302.78 | 29,802 | +6.03(+2.03%) |
Apr 20, 2021 | 300.87 | 308.00 | 294.20 | 296.75 | 32,719 | -4.43(-1.47%) |
Apr 19, 2021 | 297.84 | 301.84 | 293.83 | 301.18 | 31,275 | +4.37(+1.47%) |
Apr 16, 2021 | 293.88 | 297.23 | 292.31 | 296.81 | 19,846 | +3.93(+1.34%) |
Apr 15, 2021 | 291.95 | 292.89 | 290.23 | 292.88 | 10,355 | +2.75(+0.95%) |
Apr 14, 2021 | 288.52 | 292.13 | 288.52 | 290.13 | 12,817 | +1.62(+0.56%) |
Apr 13, 2021 | 291.82 | 292.38 | 287.46 | 288.52 | 23,956 | -2.03(-0.70%) |
Apr 12, 2021 | 290.81 | 293.14 | 286.41 | 290.55 | 32,831 | -2.73(-0.93%) |
Apr 09, 2021 | 290.68 | 293.85 | 288.65 | 293.28 | 27,598 | +3.05(+1.05%) |
Apr 08, 2021 | 286.58 | 290.79 | 281.55 | 290.23 | 25,556 | +4.06(+1.42%) |
Apr 07, 2021 | 287.74 | 289.28 | 284.07 | 286.17 | 19,659 | -0.54(-0.19%) |
Apr 06, 2021 | 287.93 | 291.94 | 286.50 | 286.71 | 22,127 | +1.13(+0.40%) |
Apr 05, 2021 | 278.76 | 289.14 | 278.62 | 285.58 | 30,965 | +5.82(+2.08%) |