Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 534.06 | 534.38 | 526.82 | 528.21 | 2,772,396 | -5.29(-0.99%) |
Jun 29, 2021 | 533.55 | 536.13 | 528.57 | 533.50 | 2,313,128 | +0.47(+0.09%) |
Jun 28, 2021 | 528.12 | 533.94 | 524.56 | 533.03 | 2,818,544 | +5.96(+1.13%) |
Jun 25, 2021 | 528.84 | 533.06 | 525.00 | 527.07 | 5,299,116 | +9.01(+1.74%) |
Jun 24, 2021 | 517.96 | 520.96 | 514.40 | 518.06 | 3,360,188 | +5.32(+1.04%) |
Jun 23, 2021 | 508.48 | 516.63 | 508.20 | 512.74 | 3,942,475 | +3.92(+0.77%) |
Jun 22, 2021 | 498.54 | 513.55 | 495.80 | 508.82 | 5,808,283 | +11.82(+2.38%) |
Jun 21, 2021 | 501.64 | 502.05 | 492.28 | 497.00 | 5,275,657 | -3.77(-0.75%) |
Jun 18, 2021 | 496.40 | 504.49 | 495.24 | 500.77 | 5,197,605 | +2.43(+0.49%) |
Jun 17, 2021 | 490.25 | 501.80 | 490.15 | 498.34 | 3,197,127 | +5.93(+1.20%) |
Jun 16, 2021 | 495.00 | 496.46 | 486.28 | 492.41 | 3,531,957 | +0.51(+0.10%) |
Jun 15, 2021 | 501.23 | 501.23 | 490.40 | 491.90 | 3,102,688 | -7.99(-1.60%) |
Jun 14, 2021 | 489.68 | 503.46 | 486.91 | 499.89 | 4,399,514 | +11.12(+2.28%) |
Jun 11, 2021 | 490.00 | 491.41 | 487.78 | 488.77 | 3,123,969 | +1.50(+0.31%) |
Jun 10, 2021 | 487.17 | 490.21 | 482.14 | 487.27 | 4,381,901 | +1.46(+0.30%) |
Jun 09, 2021 | 494.50 | 496.09 | 484.65 | 485.81 | 3,053,224 | -6.58(-1.34%) |
Jun 08, 2021 | 497.00 | 498.82 | 489.37 | 492.39 | 2,373,510 | -2.27(-0.46%) |
Jun 07, 2021 | 492.92 | 496.70 | 490.55 | 494.66 | 2,789,021 | -0.08(-0.02%) |
Jun 04, 2021 | 492.00 | 501.65 | 490.95 | 494.74 | 3,160,487 | +5.31(+1.08%) |
Jun 03, 2021 | 495.19 | 496.66 | 487.25 | 489.43 | 3,885,424 | -9.81(-1.96%) |
Jun 02, 2021 | 499.82 | 503.22 | 495.82 | 499.24 | 2,268,093 | +0.16(+0.03%) |
Jun 01, 2021 | 504.01 | 505.41 | 497.74 | 499.08 | 2,481,471 | -3.73(-0.74%) |
May 28, 2021 | 504.40 | 511.76 | 502.53 | 502.81 | 2,911,297 | -1.05(-0.21%) |
May 27, 2021 | 501.80 | 505.10 | 498.54 | 503.86 | 3,253,339 | +1.50(+0.30%) |
May 26, 2021 | 502.34 | 504.14 | 500.50 | 502.36 | 2,463,897 | +1.02(+0.20%) |
May 25, 2021 | 506.00 | 506.37 | 499.22 | 501.34 | 2,699,205 | -1.56(-0.31%) |
May 24, 2021 | 501.05 | 504.25 | 499.51 | 502.90 | 2,412,444 | +5.01(+1.01%) |
May 21, 2021 | 503.12 | 505.40 | 497.26 | 497.89 | 3,368,121 | -3.78(-0.75%) |
May 20, 2021 | 489.55 | 502.70 | 488.98 | 501.67 | 3,720,787 | +13.97(+2.86%) |
May 19, 2021 | 481.63 | 488.57 | 478.54 | 487.70 | 3,349,092 | +1.42(+0.29%) |
May 18, 2021 | 488.39 | 493.48 | 486.19 | 486.28 | 2,347,654 | -2.66(-0.54%) |
May 17, 2021 | 485.59 | 492.71 | 482.81 | 488.94 | 2,703,730 | -4.43(-0.90%) |
May 14, 2021 | 487.86 | 494.85 | 486.59 | 493.37 | 2,916,459 | +6.71(+1.38%) |
May 13, 2021 | 489.13 | 490.77 | 482.71 | 486.66 | 2,714,778 | +1.68(+0.35%) |
May 12, 2021 | 486.83 | 493.54 | 482.70 | 484.98 | 4,120,113 | -10.10(-2.04%) |
May 11, 2021 | 479.75 | 497.99 | 478.63 | 495.08 | 4,391,819 | +8.39(+1.72%) |
May 10, 2021 | 502.00 | 503.15 | 486.11 | 486.69 | 5,129,280 | -17.15(-3.40%) |
May 07, 2021 | 504.62 | 508.55 | 501.12 | 503.84 | 3,132,786 | +4.29(+0.86%) |
May 06, 2021 | 495.99 | 499.55 | 491.37 | 499.55 | 3,781,104 | +3.47(+0.70%) |
May 05, 2021 | 504.99 | 507.78 | 494.63 | 496.08 | 3,126,605 | -7.10(-1.41%) |
May 04, 2021 | 510.78 | 511.63 | 496.79 | 503.18 | 4,348,360 | -5.93(-1.16%) |
May 03, 2021 | 512.65 | 518.95 | 505.20 | 509.11 | 4,090,244 | -4.36(-0.85%) |
Apr 30, 2021 | 505.00 | 514.55 | 505.00 | 513.47 | 4,413,200 | +4.47(+0.88%) |
Apr 29, 2021 | 507.60 | 509.29 | 499.00 | 509.00 | 5,126,294 | +2.48(+0.49%) |
Apr 28, 2021 | 505.20 | 508.39 | 503.34 | 506.52 | 3,198,148 | +0.97(+0.19%) |
Apr 27, 2021 | 512.62 | 512.99 | 504.58 | 505.55 | 3,759,715 | -4.75(-0.93%) |
Apr 26, 2021 | 506.76 | 510.48 | 503.00 | 510.30 | 4,386,615 | +4.75(+0.94%) |
Apr 23, 2021 | 509.01 | 509.70 | 500.70 | 505.55 | 7,314,600 | -3.23(-0.63%) |
Apr 22, 2021 | 513.82 | 513.96 | 500.55 | 508.78 | 9,057,904 | -0.12(-0.02%) |
Apr 21, 2021 | 508.00 | 515.46 | 503.60 | 508.90 | 22,885,032 | -40.67(-7.40%) |
Apr 20, 2021 | 554.42 | 563.56 | 546.30 | 549.57 | 11,152,568 | -4.87(-0.88%) |
Apr 19, 2021 | 546.90 | 556.44 | 545.53 | 554.44 | 4,281,158 | +7.90(+1.45%) |
Apr 16, 2021 | 550.54 | 551.98 | 539.51 | 546.54 | 3,209,000 | -2.68(-0.49%) |
Apr 15, 2021 | 544.17 | 553.49 | 542.66 | 549.22 | 3,138,476 | +9.20(+1.70%) |
Apr 14, 2021 | 554.87 | 554.87 | 538.53 | 540.02 | 3,738,309 | -13.71(-2.48%) |
Apr 13, 2021 | 557.00 | 559.75 | 550.30 | 553.73 | 2,718,883 | +0.95(+0.17%) |
Apr 12, 2021 | 551.05 | 557.98 | 549.58 | 552.78 | 2,942,216 | -2.53(-0.46%) |
Apr 09, 2021 | 552.69 | 556.90 | 547.11 | 555.31 | 2,894,000 | +0.73(+0.13%) |
Apr 08, 2021 | 551.13 | 556.90 | 547.57 | 554.58 | 4,307,022 | +7.59(+1.39%) |
Apr 07, 2021 | 543.50 | 549.64 | 541.45 | 546.99 | 2,149,419 | +2.46(+0.45%) |
Apr 06, 2021 | 544.81 | 554.16 | 543.30 | 544.53 | 3,473,736 | +3.86(+0.71%) |
Apr 05, 2021 | 540.01 | 542.85 | 529.23 | 540.67 | 3,355,191 | +1.25(+0.23%) |