Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 419.36 | 420.89 | 419.36 | 420.20 | 7,046,721 | +0.37(+0.09%) |
Jun 29, 2021 | 420.05 | 420.65 | 419.29 | 419.83 | 3,408,555 | +0.19(+0.04%) |
Jun 28, 2021 | 419.35 | 419.79 | 418.06 | 419.65 | 4,107,124 | +0.89(+0.21%) |
Jun 25, 2021 | 418.09 | 419.22 | 417.74 | 418.76 | 4,293,109 | +1.53(+0.37%) |
Jun 24, 2021 | 417.05 | 417.72 | 416.80 | 417.22 | 4,928,575 | +2.40(+0.58%) |
Jun 23, 2021 | 415.37 | 416.24 | 414.74 | 414.82 | 2,806,423 | -0.25(-0.06%) |
Jun 22, 2021 | 413.12 | 416.17 | 412.36 | 415.06 | 4,549,450 | +1.97(+0.48%) |
Jun 21, 2021 | 409.16 | 413.31 | 408.29 | 413.10 | 4,204,144 | +5.75(+1.41%) |
Jun 18, 2021 | 409.50 | 410.09 | 407.07 | 407.35 | 7,459,391 | -5.55(-1.34%) |
Jun 17, 2021 | 412.54 | 413.87 | 410.26 | 412.90 | 4,435,640 | -0.13(-0.03%) |
Jun 16, 2021 | 415.51 | 415.67 | 411.00 | 413.03 | 4,878,684 | -2.30(-0.55%) |
Jun 15, 2021 | 416.28 | 416.31 | 414.42 | 415.33 | 4,632,834 | -0.81(-0.19%) |
Jun 14, 2021 | 415.32 | 416.16 | 413.97 | 416.14 | 2,208,785 | +1.00(+0.24%) |
Jun 11, 2021 | 415.08 | 415.24 | 413.69 | 415.14 | 2,216,815 | +0.68(+0.17%) |
Jun 10, 2021 | 413.85 | 415.44 | 412.45 | 414.46 | 3,145,705 | +2.00(+0.48%) |
Jun 09, 2021 | 414.05 | 414.12 | 412.28 | 412.46 | 3,748,494 | -0.66(-0.16%) |
Jun 08, 2021 | 414.02 | 414.08 | 411.25 | 413.12 | 3,765,200 | +0.02(+0.00%) |
Jun 07, 2021 | 413.46 | 413.64 | 412.11 | 413.10 | 4,528,756 | -0.35(-0.08%) |
Jun 04, 2021 | 411.63 | 413.76 | 411.58 | 413.45 | 2,653,801 | +3.73(+0.91%) |
Jun 03, 2021 | 408.85 | 410.91 | 407.27 | 409.72 | 3,222,529 | -1.57(-0.38%) |
Jun 02, 2021 | 411.23 | 412.11 | 410.23 | 411.29 | 2,738,877 | +0.68(+0.17%) |
Jun 01, 2021 | 413.45 | 413.57 | 410.12 | 410.61 | 3,837,175 | -0.32(-0.08%) |
May 28, 2021 | 411.90 | 412.14 | 410.73 | 410.93 | 3,366,546 | +0.78(+0.19%) |
May 27, 2021 | 411.06 | 411.57 | 410.06 | 410.15 | 3,814,431 | +0.21(+0.05%) |
May 26, 2021 | 409.78 | 410.50 | 408.71 | 409.94 | 3,078,806 | +0.75(+0.18%) |
May 25, 2021 | 411.23 | 411.59 | 408.56 | 409.19 | 4,348,476 | -0.89(-0.22%) |
May 24, 2021 | 408.28 | 411.21 | 408.04 | 410.07 | 2,802,748 | +4.08(+1.01%) |
May 21, 2021 | 407.87 | 409.14 | 405.46 | 405.99 | 4,256,212 | -0.23(-0.06%) |
May 20, 2021 | 402.86 | 407.57 | 402.75 | 406.22 | 3,867,316 | +4.25(+1.06%) |
May 19, 2021 | 398.07 | 402.11 | 396.54 | 401.97 | 5,818,881 | -1.09(-0.27%) |
May 18, 2021 | 406.78 | 407.01 | 402.84 | 403.06 | 3,429,990 | -3.50(-0.86%) |
May 17, 2021 | 406.39 | 407.31 | 404.41 | 406.56 | 3,062,383 | -0.98(-0.24%) |
May 14, 2021 | 404.21 | 408.42 | 404.21 | 407.54 | 3,681,334 | +6.20(+1.54%) |
May 13, 2021 | 398.22 | 403.38 | 398.19 | 401.34 | 7,139,768 | +4.71(+1.19%) |
May 12, 2021 | 402.29 | 403.61 | 396.01 | 396.63 | 8,028,374 | -8.66(-2.14%) |
May 11, 2021 | 404.14 | 406.24 | 401.14 | 405.30 | 10,599,429 | -3.64(-0.89%) |
May 10, 2021 | 413.37 | 413.55 | 408.76 | 408.94 | 4,766,546 | -4.02(-0.97%) |
May 07, 2021 | 410.79 | 413.64 | 410.07 | 412.96 | 4,931,435 | +2.97(+0.72%) |
May 06, 2021 | 406.84 | 410.07 | 404.69 | 409.98 | 5,516,774 | +3.30(+0.81%) |
May 05, 2021 | 408.29 | 408.55 | 405.94 | 406.68 | 4,352,473 | +0.06(+0.01%) |
May 04, 2021 | 407.06 | 407.54 | 402.75 | 406.62 | 7,126,435 | -2.49(-0.61%) |
May 03, 2021 | 410.31 | 410.71 | 408.62 | 409.11 | 4,793,445 | +0.88(+0.22%) |
Apr 30, 2021 | 408.57 | 409.45 | 407.30 | 408.23 | 5,048,360 | -2.66(-0.65%) |
Apr 29, 2021 | 411.23 | 411.54 | 407.38 | 410.89 | 4,191,667 | +2.58(+0.63%) |
Apr 28, 2021 | 408.72 | 409.91 | 407.86 | 408.31 | 5,642,268 | -0.16(-0.04%) |
Apr 27, 2021 | 408.86 | 409.06 | 407.31 | 408.46 | 3,366,189 | -0.13(-0.03%) |
Apr 26, 2021 | 408.38 | 409.14 | 407.95 | 408.59 | 4,702,468 | +0.92(+0.22%) |
Apr 23, 2021 | 403.93 | 409.17 | 403.84 | 407.67 | 4,685,125 | +4.23(+1.05%) |
Apr 22, 2021 | 406.82 | 407.70 | 402.22 | 403.44 | 6,460,969 | -3.62(-0.89%) |
Apr 21, 2021 | 402.58 | 407.26 | 402.44 | 407.06 | 3,968,427 | +3.77(+0.94%) |
Apr 20, 2021 | 404.92 | 405.65 | 401.70 | 403.29 | 6,302,515 | -2.95(-0.73%) |
Apr 19, 2021 | 407.18 | 407.68 | 404.79 | 406.24 | 4,533,220 | -2.00(-0.49%) |
Apr 16, 2021 | 408.17 | 408.81 | 406.72 | 408.24 | 2,777,829 | +1.43(+0.35%) |
Apr 15, 2021 | 404.69 | 407.10 | 404.69 | 406.81 | 4,559,765 | +4.33(+1.08%) |
Apr 14, 2021 | 403.82 | 404.94 | 401.93 | 402.48 | 4,082,866 | -1.35(-0.33%) |
Apr 13, 2021 | 402.56 | 404.53 | 402.17 | 403.82 | 8,891,090 | +1.18(+0.29%) |
Apr 12, 2021 | 401.88 | 402.96 | 401.29 | 402.64 | 3,057,798 | +0.17(+0.04%) |
Apr 09, 2021 | 399.52 | 402.69 | 399.38 | 402.48 | 3,131,728 | +2.89(+0.72%) |
Apr 08, 2021 | 399.06 | 399.68 | 398.08 | 399.58 | 4,232,179 | +1.85(+0.47%) |
Apr 07, 2021 | 397.07 | 398.09 | 396.64 | 397.73 | 3,051,705 | +0.50(+0.13%) |
Apr 06, 2021 | 396.95 | 398.36 | 396.59 | 397.24 | 3,715,050 | -0.24(-0.06%) |
Apr 05, 2021 | 394.69 | 398.09 | 394.62 | 397.48 | 5,792,548 | +5.62(+1.43%) |