Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 410.16 | 411.65 | 410.15 | 410.99 | 7,204,780 | +0.36(+0.09%) |
Jun 29, 2021 | 410.83 | 411.43 | 410.09 | 410.62 | 3,485,010 | +0.18(+0.04%) |
Jun 28, 2021 | 410.14 | 410.57 | 408.88 | 410.44 | 4,199,248 | +0.87(+0.21%) |
Jun 25, 2021 | 408.92 | 410.02 | 408.58 | 409.57 | 4,389,404 | +1.50(+0.37%) |
Jun 24, 2021 | 407.90 | 408.56 | 407.66 | 408.07 | 5,039,124 | +2.35(+0.58%) |
Jun 23, 2021 | 406.25 | 407.11 | 405.64 | 405.72 | 2,869,371 | -0.24(-0.06%) |
Jun 22, 2021 | 404.06 | 407.04 | 403.31 | 405.96 | 4,651,495 | +1.92(+0.48%) |
Jun 21, 2021 | 400.18 | 404.25 | 399.33 | 404.04 | 4,298,443 | +5.62(+1.41%) |
Jun 18, 2021 | 400.52 | 401.09 | 398.14 | 398.42 | 7,626,706 | -5.43(-1.34%) |
Jun 17, 2021 | 403.49 | 404.79 | 401.26 | 403.85 | 4,535,132 | -0.12(-0.03%) |
Jun 16, 2021 | 406.40 | 406.55 | 401.98 | 403.97 | 4,988,113 | -2.25(-0.55%) |
Jun 15, 2021 | 407.14 | 407.18 | 405.33 | 406.22 | 4,736,749 | -0.79(-0.20%) |
Jun 14, 2021 | 406.21 | 407.03 | 404.89 | 407.01 | 2,258,328 | +0.97(+0.24%) |
Jun 11, 2021 | 405.98 | 406.13 | 404.62 | 406.04 | 2,266,539 | +0.67(+0.17%) |
Jun 10, 2021 | 404.77 | 406.32 | 403.41 | 405.37 | 3,216,263 | +1.95(+0.48%) |
Jun 09, 2021 | 404.96 | 405.03 | 403.24 | 403.41 | 3,832,574 | -0.65(-0.16%) |
Jun 08, 2021 | 404.94 | 404.99 | 402.23 | 404.06 | 3,849,656 | +0.02(+0.00%) |
Jun 07, 2021 | 404.39 | 404.56 | 403.07 | 404.04 | 4,630,338 | -0.34(-0.08%) |
Jun 04, 2021 | 402.60 | 404.69 | 402.55 | 404.38 | 2,713,327 | +3.65(+0.91%) |
Jun 03, 2021 | 399.88 | 401.89 | 398.34 | 400.73 | 3,294,813 | -1.53(-0.38%) |
Jun 02, 2021 | 402.21 | 403.07 | 401.23 | 402.27 | 2,800,311 | +0.67(+0.17%) |
Jun 01, 2021 | 404.38 | 404.50 | 401.12 | 401.60 | 3,923,245 | -0.31(-0.08%) |
May 28, 2021 | 402.87 | 403.10 | 401.72 | 401.91 | 3,442,060 | +0.76(+0.19%) |
May 27, 2021 | 402.04 | 402.54 | 401.07 | 401.15 | 3,899,991 | +0.21(+0.05%) |
May 26, 2021 | 400.79 | 401.49 | 399.74 | 400.94 | 3,147,865 | +0.73(+0.18%) |
May 25, 2021 | 402.21 | 402.56 | 399.60 | 400.21 | 4,446,015 | -0.87(-0.22%) |
May 24, 2021 | 399.32 | 402.19 | 399.09 | 401.07 | 2,865,615 | +3.99(+1.01%) |
May 21, 2021 | 398.92 | 400.16 | 396.57 | 397.08 | 4,351,681 | -0.23(-0.06%) |
May 20, 2021 | 394.02 | 398.62 | 393.92 | 397.31 | 3,954,062 | +4.16(+1.06%) |
May 19, 2021 | 389.34 | 393.29 | 387.85 | 393.15 | 5,949,402 | -1.07(-0.27%) |
May 18, 2021 | 397.85 | 398.08 | 394.00 | 394.22 | 3,506,927 | -3.42(-0.86%) |
May 17, 2021 | 397.47 | 398.38 | 395.54 | 397.64 | 3,131,074 | -0.95(-0.24%) |
May 14, 2021 | 395.35 | 399.45 | 395.34 | 398.60 | 3,763,908 | +6.06(+1.54%) |
May 13, 2021 | 389.48 | 394.53 | 389.46 | 392.53 | 7,299,917 | +4.60(+1.19%) |
May 12, 2021 | 393.47 | 394.75 | 387.32 | 387.93 | 8,208,455 | -8.47(-2.14%) |
May 11, 2021 | 395.27 | 397.33 | 392.34 | 396.40 | 10,837,181 | -3.56(-0.89%) |
May 10, 2021 | 404.30 | 404.48 | 399.80 | 399.97 | 4,873,462 | -3.93(-0.97%) |
May 07, 2021 | 401.78 | 404.56 | 401.07 | 403.90 | 5,042,050 | +2.91(+0.73%) |
May 06, 2021 | 397.91 | 401.07 | 395.81 | 400.99 | 5,640,519 | +3.23(+0.81%) |
May 05, 2021 | 399.33 | 399.59 | 397.03 | 397.76 | 4,450,101 | +0.06(+0.01%) |
May 04, 2021 | 398.13 | 398.60 | 393.92 | 397.70 | 7,286,285 | -2.43(-0.61%) |
May 03, 2021 | 401.31 | 401.70 | 399.65 | 400.13 | 4,900,965 | +0.86(+0.21%) |
Apr 30, 2021 | 399.61 | 400.47 | 398.37 | 399.27 | 5,161,598 | -2.60(-0.65%) |
Apr 29, 2021 | 402.21 | 402.51 | 398.44 | 401.88 | 4,285,688 | +2.53(+0.63%) |
Apr 28, 2021 | 399.75 | 400.91 | 398.91 | 399.35 | 5,768,828 | -0.15(-0.04%) |
Apr 27, 2021 | 399.89 | 400.08 | 398.38 | 399.50 | 3,441,695 | -0.12(-0.03%) |
Apr 26, 2021 | 399.43 | 400.16 | 399.00 | 399.63 | 4,807,947 | +0.90(+0.22%) |
Apr 23, 2021 | 395.07 | 400.19 | 394.98 | 398.73 | 4,790,215 | +4.14(+1.05%) |
Apr 22, 2021 | 397.89 | 398.76 | 393.39 | 394.59 | 6,605,892 | -3.54(-0.89%) |
Apr 21, 2021 | 393.75 | 398.33 | 393.61 | 398.13 | 4,057,441 | +3.69(+0.94%) |
Apr 20, 2021 | 396.03 | 396.75 | 392.89 | 394.44 | 6,443,884 | -2.89(-0.73%) |
Apr 19, 2021 | 398.24 | 398.74 | 395.91 | 397.33 | 4,634,903 | -1.95(-0.49%) |
Apr 16, 2021 | 399.22 | 399.85 | 397.80 | 399.28 | 2,840,138 | +1.40(+0.35%) |
Apr 15, 2021 | 395.81 | 398.17 | 395.81 | 397.88 | 4,662,043 | +4.23(+1.08%) |
Apr 14, 2021 | 394.96 | 396.06 | 393.12 | 393.65 | 4,174,447 | -1.31(-0.33%) |
Apr 13, 2021 | 393.73 | 395.65 | 393.35 | 394.96 | 9,090,522 | +1.15(+0.29%) |
Apr 12, 2021 | 393.06 | 394.12 | 392.49 | 393.81 | 3,126,386 | +0.16(+0.04%) |
Apr 09, 2021 | 390.75 | 393.86 | 390.62 | 393.65 | 3,201,974 | +2.83(+0.72%) |
Apr 08, 2021 | 390.30 | 390.91 | 389.35 | 390.82 | 4,327,109 | +1.81(+0.47%) |
Apr 07, 2021 | 388.36 | 389.36 | 387.94 | 389.01 | 3,120,156 | +0.49(+0.13%) |
Apr 06, 2021 | 388.25 | 389.62 | 387.89 | 388.52 | 3,798,381 | -0.24(-0.06%) |
Apr 05, 2021 | 386.03 | 389.36 | 385.96 | 388.76 | 5,922,478 | +5.50(+1.44%) |