Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 516.82 | 516.82 | 510.51 | 510.96 | 308,543 | -8.25(-1.59%) |
Jun 29, 2021 | 519.00 | 520.24 | 516.82 | 519.21 | 367,850 | -1.85(-0.36%) |
Jun 28, 2021 | 525.62 | 527.04 | 519.53 | 521.06 | 192,953 | -2.09(-0.40%) |
Jun 25, 2021 | 518.33 | 525.00 | 509.75 | 523.15 | 667,865 | +4.62(+0.89%) |
Jun 24, 2021 | 521.55 | 523.13 | 515.37 | 518.53 | 313,469 | +2.65(+0.51%) |
Jun 23, 2021 | 519.63 | 520.58 | 515.49 | 515.88 | 285,986 | -3.28(-0.63%) |
Jun 22, 2021 | 517.23 | 520.22 | 515.42 | 519.16 | 223,458 | +0.62(+0.12%) |
Jun 21, 2021 | 510.60 | 520.51 | 506.26 | 518.54 | 152,229 | +8.02(+1.57%) |
Jun 18, 2021 | 514.48 | 521.86 | 510.21 | 510.52 | 389,432 | -4.08(-0.79%) |
Jun 17, 2021 | 501.68 | 514.99 | 500.62 | 514.60 | 252,011 | +10.73(+2.13%) |
Jun 16, 2021 | 504.98 | 507.03 | 499.13 | 503.87 | 242,176 | +3.07(+0.61%) |
Jun 15, 2021 | 509.44 | 509.89 | 498.60 | 500.80 | 344,265 | -7.41(-1.46%) |
Jun 14, 2021 | 506.85 | 513.60 | 506.81 | 508.21 | 330,597 | -0.25(-0.05%) |
Jun 11, 2021 | 504.27 | 510.46 | 501.64 | 508.46 | 283,752 | +2.83(+0.56%) |
Jun 10, 2021 | 493.56 | 506.81 | 493.56 | 505.63 | 252,715 | +12.65(+2.57%) |
Jun 09, 2021 | 490.31 | 495.73 | 488.40 | 492.98 | 306,963 | +3.81(+0.78%) |
Jun 08, 2021 | 489.09 | 492.78 | 483.46 | 489.17 | 238,313 | +1.50(+0.31%) |
Jun 07, 2021 | 483.94 | 489.00 | 481.23 | 487.67 | 371,006 | +5.37(+1.11%) |
Jun 04, 2021 | 480.72 | 484.54 | 478.51 | 482.30 | 240,245 | +7.31(+1.54%) |
Jun 03, 2021 | 476.57 | 480.99 | 474.05 | 474.99 | 320,682 | -6.17(-1.28%) |
Jun 02, 2021 | 481.86 | 485.02 | 479.71 | 481.16 | 330,879 | +2.57(+0.54%) |
Jun 01, 2021 | 490.62 | 490.62 | 470.77 | 478.59 | 361,004 | +0.99(+0.21%) |
May 28, 2021 | 473.95 | 482.38 | 472.40 | 477.60 | 182,456 | +5.77(+1.22%) |
May 27, 2021 | 475.53 | 480.10 | 469.02 | 471.83 | 798,818 | -6.01(-1.26%) |
May 26, 2021 | 481.75 | 481.97 | 475.80 | 477.84 | 452,974 | -1.43(-0.30%) |
May 25, 2021 | 485.00 | 486.20 | 477.57 | 479.27 | 459,598 | -5.15(-1.06%) |
May 24, 2021 | 480.00 | 485.91 | 477.45 | 484.42 | 309,006 | +7.20(+1.51%) |
May 21, 2021 | 476.08 | 480.87 | 471.48 | 477.22 | 332,359 | +4.96(+1.05%) |
May 20, 2021 | 453.68 | 474.37 | 452.66 | 472.26 | 532,899 | +21.02(+4.66%) |
May 19, 2021 | 440.90 | 451.97 | 436.43 | 451.24 | 326,725 | +4.76(+1.07%) |
May 18, 2021 | 450.50 | 450.66 | 445.93 | 446.48 | 277,310 | -1.26(-0.28%) |
May 17, 2021 | 448.48 | 451.53 | 443.22 | 447.74 | 290,470 | -3.82(-0.85%) |
May 14, 2021 | 450.97 | 452.65 | 446.50 | 451.56 | 418,155 | +4.67(+1.04%) |
May 13, 2021 | 445.69 | 450.70 | 442.50 | 446.89 | 240,243 | +5.73(+1.30%) |
May 12, 2021 | 447.41 | 448.75 | 440.24 | 441.16 | 362,935 | -12.93(-2.85%) |
May 11, 2021 | 450.84 | 454.33 | 436.18 | 454.09 | 534,644 | -5.92(-1.29%) |
May 10, 2021 | 459.24 | 466.97 | 454.56 | 460.01 | 291,942 | -0.19(-0.04%) |
May 07, 2021 | 465.00 | 466.21 | 458.37 | 460.20 | 412,400 | +1.82(+0.40%) |
May 06, 2021 | 452.48 | 458.56 | 433.92 | 458.38 | 495,292 | -2.90(-0.63%) |
May 05, 2021 | 462.28 | 463.63 | 458.45 | 461.28 | 295,535 | +2.76(+0.60%) |
May 04, 2021 | 455.61 | 459.77 | 453.42 | 458.52 | 524,797 | -1.06(-0.23%) |
May 03, 2021 | 461.00 | 462.83 | 457.53 | 459.58 | 413,884 | +1.83(+0.40%) |
Apr 30, 2021 | 454.38 | 461.35 | 451.82 | 457.75 | 352,300 | -1.25(-0.27%) |
Apr 29, 2021 | 461.79 | 461.98 | 455.39 | 459.00 | 358,163 | -0.73(-0.16%) |
Apr 28, 2021 | 458.36 | 461.81 | 456.28 | 459.73 | 302,465 | +0.89(+0.19%) |
Apr 27, 2021 | 460.00 | 460.61 | 455.86 | 458.84 | 291,686 | +0.01(+0.00%) |
Apr 26, 2021 | 458.00 | 460.97 | 456.42 | 458.83 | 350,791 | +0.68(+0.15%) |
Apr 23, 2021 | 450.00 | 458.33 | 449.05 | 458.15 | 201,600 | +9.63(+2.15%) |
Apr 22, 2021 | 450.00 | 454.48 | 447.49 | 448.52 | 313,559 | -0.31(-0.07%) |
Apr 21, 2021 | 445.87 | 450.00 | 441.96 | 448.83 | 338,967 | +1.91(+0.43%) |
Apr 20, 2021 | 448.32 | 450.42 | 444.75 | 446.92 | 262,885 | -0.02(-0.00%) |
Apr 19, 2021 | 444.22 | 447.37 | 440.76 | 446.94 | 328,710 | +0.90(+0.20%) |
Apr 16, 2021 | 448.00 | 448.00 | 440.81 | 446.04 | 261,700 | -2.63(-0.59%) |
Apr 15, 2021 | 437.64 | 449.29 | 437.30 | 448.67 | 367,898 | +18.27(+4.24%) |
Apr 14, 2021 | 432.48 | 436.22 | 428.76 | 430.40 | 700,021 | -2.08(-0.48%) |
Apr 13, 2021 | 426.00 | 436.81 | 426.00 | 432.48 | 276,594 | +7.81(+1.84%) |
Apr 12, 2021 | 416.03 | 426.49 | 414.50 | 424.67 | 361,863 | +1.61(+0.38%) |
Apr 09, 2021 | 420.00 | 424.65 | 415.00 | 423.06 | 257,000 | +2.51(+0.60%) |
Apr 08, 2021 | 412.78 | 421.64 | 412.78 | 420.55 | 297,771 | +10.19(+2.48%) |
Apr 07, 2021 | 410.00 | 412.00 | 405.04 | 410.36 | 139,236 | -0.65(-0.16%) |
Apr 06, 2021 | 407.86 | 413.05 | 406.00 | 411.01 | 184,161 | +1.70(+0.42%) |
Apr 05, 2021 | 400.80 | 410.82 | 400.22 | 409.31 | 156,673 | +9.32(+2.33%) |