Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 377.81 | 378.83 | 375.19 | 377.54 | 717,807 | +0.24(+0.06%) |
Jun 29, 2021 | 375.42 | 379.76 | 374.68 | 377.30 | 874,433 | +0.65(+0.17%) |
Jun 28, 2021 | 376.88 | 377.36 | 371.85 | 376.65 | 879,928 | +0.08(+0.02%) |
Jun 25, 2021 | 375.62 | 378.58 | 374.18 | 376.57 | 2,129,538 | +2.46(+0.66%) |
Jun 24, 2021 | 376.14 | 377.23 | 373.80 | 374.11 | 733,174 | +0.35(+0.09%) |
Jun 23, 2021 | 372.45 | 375.18 | 372.04 | 373.76 | 952,751 | -1.01(-0.27%) |
Jun 22, 2021 | 373.97 | 375.56 | 370.21 | 374.77 | 901,926 | +2.56(+0.69%) |
Jun 21, 2021 | 365.97 | 373.16 | 365.61 | 372.21 | 1,261,300 | +7.12(+1.95%) |
Jun 18, 2021 | 368.77 | 369.81 | 364.23 | 365.09 | 2,255,103 | -8.50(-2.28%) |
Jun 17, 2021 | 373.81 | 375.05 | 371.39 | 373.59 | 910,585 | -0.63(-0.17%) |
Jun 16, 2021 | 382.19 | 383.16 | 374.01 | 374.22 | 1,044,168 | -6.45(-1.69%) |
Jun 15, 2021 | 380.11 | 381.71 | 376.70 | 380.67 | 1,087,012 | +1.44(+0.38%) |
Jun 14, 2021 | 378.26 | 379.73 | 375.43 | 379.23 | 803,081 | -0.36(-0.09%) |
Jun 11, 2021 | 380.73 | 382.14 | 378.00 | 379.58 | 753,637 | -0.55(-0.15%) |
Jun 10, 2021 | 377.58 | 380.96 | 376.63 | 380.14 | 1,328,044 | -1.51(-0.40%) |
Jun 09, 2021 | 387.20 | 388.34 | 381.61 | 381.65 | 837,172 | -4.76(-1.23%) |
Jun 08, 2021 | 382.98 | 387.48 | 380.99 | 386.41 | 906,687 | +2.76(+0.72%) |
Jun 07, 2021 | 389.22 | 390.62 | 383.58 | 383.65 | 1,043,891 | -4.04(-1.04%) |
Jun 04, 2021 | 391.44 | 391.44 | 386.96 | 387.69 | 787,107 | -2.41(-0.62%) |
Jun 03, 2021 | 387.19 | 392.39 | 386.13 | 390.09 | 756,197 | +2.14(+0.55%) |
Jun 02, 2021 | 390.86 | 390.86 | 385.25 | 387.95 | 829,664 | -0.74(-0.19%) |
Jun 01, 2021 | 393.37 | 393.84 | 387.15 | 388.69 | 1,175,611 | -3.94(-1.00%) |
May 28, 2021 | 392.71 | 394.13 | 390.89 | 392.64 | 1,010,759 | +0.38(+0.10%) |
May 27, 2021 | 391.08 | 392.41 | 387.07 | 392.26 | 1,973,130 | +2.91(+0.75%) |
May 26, 2021 | 389.36 | 390.95 | 384.77 | 389.35 | 1,132,759 | -0.26(-0.07%) |
May 25, 2021 | 389.29 | 390.25 | 386.24 | 389.61 | 932,543 | +0.80(+0.21%) |
May 24, 2021 | 392.44 | 393.31 | 387.39 | 388.81 | 860,218 | -1.72(-0.44%) |
May 21, 2021 | 387.36 | 394.43 | 387.02 | 390.53 | 733,725 | +4.88(+1.27%) |
May 20, 2021 | 387.50 | 389.16 | 384.93 | 385.65 | 1,058,285 | -2.27(-0.58%) |
May 19, 2021 | 387.26 | 388.76 | 383.69 | 387.92 | 780,732 | -0.01(-0.00%) |
May 18, 2021 | 388.48 | 390.49 | 384.83 | 387.93 | 872,424 | -0.22(-0.06%) |
May 17, 2021 | 388.73 | 390.09 | 386.70 | 388.14 | 570,138 | -0.27(-0.07%) |
May 14, 2021 | 391.92 | 393.34 | 386.95 | 388.41 | 686,943 | -1.50(-0.38%) |
May 13, 2021 | 385.32 | 393.16 | 383.90 | 389.91 | 1,017,584 | +5.20(+1.35%) |
May 12, 2021 | 388.26 | 390.24 | 383.39 | 384.70 | 1,457,840 | -4.26(-1.09%) |
May 11, 2021 | 397.28 | 397.36 | 386.34 | 388.96 | 795,613 | -7.31(-1.84%) |
May 10, 2021 | 392.24 | 400.31 | 392.24 | 396.27 | 1,003,015 | +5.25(+1.34%) |
May 07, 2021 | 382.94 | 392.11 | 382.94 | 391.01 | 812,046 | +7.74(+2.02%) |
May 06, 2021 | 384.55 | 388.08 | 381.12 | 383.27 | 1,261,416 | -0.39(-0.10%) |
May 05, 2021 | 384.73 | 386.87 | 381.81 | 383.67 | 1,265,011 | -2.51(-0.65%) |
May 04, 2021 | 380.52 | 387.80 | 379.00 | 386.18 | 1,355,053 | +5.02(+1.32%) |
May 03, 2021 | 378.06 | 383.85 | 376.72 | 381.16 | 953,847 | +7.09(+1.90%) |
Apr 30, 2021 | 377.09 | 377.68 | 371.82 | 374.07 | 1,046,368 | -3.59(-0.95%) |
Apr 29, 2021 | 372.30 | 377.84 | 372.30 | 377.66 | 791,662 | +7.64(+2.07%) |
Apr 28, 2021 | 372.23 | 374.17 | 367.67 | 370.02 | 812,034 | -1.56(-0.42%) |
Apr 27, 2021 | 370.49 | 372.40 | 368.42 | 371.58 | 812,129 | -0.64(-0.17%) |
Apr 26, 2021 | 376.73 | 377.88 | 371.92 | 372.22 | 913,557 | -4.38(-1.16%) |
Apr 23, 2021 | 373.09 | 378.49 | 370.99 | 376.60 | 916,345 | +2.14(+0.57%) |
Apr 22, 2021 | 379.25 | 379.95 | 373.33 | 374.46 | 1,159,233 | -4.99(-1.31%) |
Apr 21, 2021 | 376.57 | 381.32 | 372.55 | 379.44 | 2,074,525 | +2.92(+0.77%) |
Apr 20, 2021 | 374.06 | 381.36 | 372.77 | 376.53 | 2,016,736 | +2.19(+0.58%) |
Apr 19, 2021 | 370.19 | 374.51 | 369.21 | 374.34 | 1,099,880 | +3.98(+1.08%) |
Apr 16, 2021 | 368.73 | 371.26 | 365.99 | 370.35 | 912,085 | +2.98(+0.81%) |
Apr 15, 2021 | 359.34 | 369.43 | 359.34 | 367.38 | 1,369,516 | +9.84(+2.75%) |
Apr 14, 2021 | 355.43 | 358.79 | 354.22 | 357.54 | 672,605 | +3.55(+1.00%) |
Apr 13, 2021 | 353.94 | 356.78 | 352.74 | 353.99 | 698,770 | -0.39(-0.11%) |
Apr 12, 2021 | 355.11 | 358.01 | 353.49 | 354.38 | 799,384 | -1.57(-0.44%) |
Apr 09, 2021 | 349.71 | 356.26 | 348.57 | 355.95 | 845,350 | +8.01(+2.30%) |
Apr 08, 2021 | 346.03 | 350.21 | 346.03 | 347.94 | 672,420 | +0.69(+0.20%) |
Apr 07, 2021 | 346.86 | 348.79 | 345.55 | 347.25 | 870,005 | -0.08(-0.02%) |
Apr 06, 2021 | 349.04 | 349.51 | 344.16 | 347.33 | 976,875 | -2.58(-0.74%) |
Apr 05, 2021 | 351.45 | 354.35 | 349.14 | 349.92 | 895,924 | +1.11(+0.32%) |