Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 387.11 | 390.75 | 383.72 | 389.17 | 40,060 | +3.62(+0.94%) |
Jun 29, 2021 | 390.03 | 390.03 | 383.25 | 385.55 | 31,659 | -3.49(-0.90%) |
Jun 28, 2021 | 396.08 | 396.08 | 388.32 | 389.04 | 41,419 | -3.33(-0.85%) |
Jun 25, 2021 | 390.85 | 395.22 | 388.87 | 392.37 | 61,203 | +2.66(+0.68%) |
Jun 24, 2021 | 393.02 | 394.01 | 387.11 | 389.71 | 29,441 | -2.82(-0.72%) |
Jun 23, 2021 | 400.65 | 400.65 | 391.10 | 392.52 | 34,268 | -6.09(-1.53%) |
Jun 22, 2021 | 397.14 | 400.43 | 394.85 | 398.61 | 26,776 | +4.98(+1.26%) |
Jun 21, 2021 | 389.47 | 394.41 | 387.07 | 393.64 | 40,333 | +7.01(+1.81%) |
Jun 18, 2021 | 394.90 | 395.82 | 386.33 | 386.63 | 61,886 | -10.44(-2.63%) |
Jun 17, 2021 | 398.34 | 401.62 | 391.51 | 397.07 | 34,291 | +1.48(+0.37%) |
Jun 16, 2021 | 398.53 | 400.66 | 391.75 | 395.59 | 30,795 | -2.35(-0.59%) |
Jun 15, 2021 | 404.24 | 404.24 | 395.91 | 397.94 | 28,098 | -2.24(-0.56%) |
Jun 14, 2021 | 418.35 | 418.35 | 393.11 | 400.18 | 69,513 | -18.12(-4.33%) |
Jun 11, 2021 | 419.65 | 422.38 | 411.30 | 418.30 | 45,228 | -4.08(-0.97%) |
Jun 10, 2021 | 427.64 | 428.19 | 413.77 | 422.38 | 54,450 | -7.31(-1.70%) |
Jun 09, 2021 | 434.05 | 435.16 | 426.91 | 429.69 | 32,257 | -6.74(-1.54%) |
Jun 08, 2021 | 437.29 | 445.17 | 424.32 | 436.42 | 57,009 | +2.81(+0.65%) |
Jun 07, 2021 | 415.43 | 433.62 | 415.43 | 433.62 | 42,024 | +18.22(+4.39%) |
Jun 04, 2021 | 424.50 | 424.50 | 411.86 | 415.39 | 37,214 | -3.29(-0.79%) |
Jun 03, 2021 | 400.42 | 418.90 | 398.37 | 418.68 | 33,502 | +14.35(+3.55%) |
Jun 02, 2021 | 402.95 | 408.34 | 397.60 | 404.33 | 34,460 | -0.69(-0.17%) |
Jun 01, 2021 | 391.94 | 407.70 | 387.93 | 405.02 | 47,442 | +13.15(+3.36%) |
May 28, 2021 | 393.21 | 395.82 | 381.14 | 391.87 | 44,301 | +3.18(+0.82%) |
May 27, 2021 | 380.81 | 394.65 | 380.81 | 388.68 | 48,322 | +9.38(+2.47%) |
May 26, 2021 | 373.23 | 380.82 | 363.73 | 379.31 | 49,260 | +9.39(+2.54%) |
May 25, 2021 | 356.14 | 375.86 | 356.14 | 369.92 | 60,867 | +14.36(+4.04%) |
May 24, 2021 | 344.52 | 356.66 | 339.86 | 355.56 | 36,392 | +13.44(+3.93%) |
May 21, 2021 | 343.32 | 349.21 | 338.81 | 342.12 | 31,715 | +0.58(+0.17%) |
May 20, 2021 | 333.46 | 341.53 | 329.89 | 341.53 | 25,290 | +9.97(+3.01%) |
May 19, 2021 | 323.37 | 331.86 | 322.45 | 331.57 | 31,871 | +7.17(+2.21%) |
May 18, 2021 | 325.50 | 329.75 | 321.59 | 324.39 | 32,521 | -0.96(-0.29%) |
May 17, 2021 | 322.11 | 331.94 | 314.52 | 325.35 | 41,079 | +5.35(+1.67%) |
May 14, 2021 | 319.36 | 324.15 | 313.21 | 320.00 | 33,236 | +2.81(+0.88%) |
May 13, 2021 | 304.29 | 320.26 | 303.88 | 317.19 | 49,850 | +16.80(+5.59%) |
May 12, 2021 | 285.84 | 302.77 | 282.90 | 300.39 | 46,100 | +17.47(+6.17%) |
May 11, 2021 | 279.02 | 286.66 | 278.86 | 282.93 | 28,439 | +1.70(+0.61%) |
May 10, 2021 | 280.01 | 283.69 | 279.28 | 281.22 | 24,155 | +2.46(+0.88%) |
May 07, 2021 | 277.93 | 279.93 | 273.79 | 278.76 | 22,079 | +0.35(+0.13%) |
May 06, 2021 | 278.72 | 280.13 | 276.57 | 278.42 | 18,402 | +1.53(+0.55%) |
May 05, 2021 | 280.56 | 280.56 | 271.95 | 276.89 | 22,139 | -2.22(-0.79%) |
May 04, 2021 | 288.10 | 291.59 | 277.75 | 279.10 | 29,848 | -9.01(-3.13%) |
May 03, 2021 | 286.92 | 291.24 | 284.48 | 288.11 | 33,706 | +4.32(+1.52%) |
Apr 30, 2021 | 288.18 | 289.70 | 281.91 | 283.80 | 26,556 | -4.39(-1.52%) |
Apr 29, 2021 | 290.57 | 293.33 | 288.06 | 288.19 | 16,709 | +0.63(+0.22%) |
Apr 28, 2021 | 293.27 | 295.39 | 287.56 | 287.56 | 15,362 | -6.45(-2.20%) |
Apr 27, 2021 | 300.23 | 301.80 | 291.46 | 294.02 | 31,006 | -6.20(-2.07%) |
Apr 26, 2021 | 303.16 | 307.29 | 300.22 | 300.22 | 32,162 | -4.64(-1.52%) |
Apr 23, 2021 | 303.88 | 307.03 | 301.94 | 304.86 | 18,496 | +0.48(+0.16%) |
Apr 22, 2021 | 305.33 | 305.81 | 301.83 | 304.37 | 18,633 | +1.73(+0.57%) |
Apr 21, 2021 | 298.52 | 304.51 | 298.52 | 302.64 | 29,816 | +6.02(+2.03%) |
Apr 20, 2021 | 300.73 | 307.86 | 294.07 | 296.62 | 32,734 | -4.43(-1.47%) |
Apr 19, 2021 | 297.71 | 301.70 | 293.69 | 301.04 | 31,289 | +4.37(+1.47%) |
Apr 16, 2021 | 293.74 | 297.10 | 292.18 | 296.67 | 19,855 | +3.93(+1.34%) |
Apr 15, 2021 | 291.82 | 292.76 | 290.10 | 292.75 | 10,359 | +2.75(+0.95%) |
Apr 14, 2021 | 288.39 | 292.00 | 288.39 | 290.00 | 12,823 | +1.61(+0.56%) |
Apr 13, 2021 | 291.69 | 292.24 | 287.33 | 288.39 | 23,967 | -2.03(-0.70%) |
Apr 12, 2021 | 290.68 | 293.01 | 286.28 | 290.42 | 32,846 | -2.73(-0.93%) |
Apr 09, 2021 | 290.55 | 293.71 | 288.52 | 293.14 | 27,611 | +3.05(+1.05%) |
Apr 08, 2021 | 286.45 | 290.65 | 281.42 | 290.10 | 25,567 | +4.06(+1.42%) |
Apr 07, 2021 | 287.61 | 289.15 | 283.94 | 286.04 | 19,668 | -0.54(-0.19%) |
Apr 06, 2021 | 287.80 | 291.81 | 286.37 | 286.58 | 22,137 | +1.13(+0.40%) |
Apr 05, 2021 | 278.64 | 289.00 | 278.49 | 285.45 | 30,979 | +5.82(+2.08%) |