Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 512.80 | 520.37 | 504.15 | 519.21 | 122,941 | +12.69(+2.50%) |
Jun 29, 2021 | 507.90 | 513.82 | 502.54 | 506.52 | 75,083 | +2.50(+0.50%) |
Jun 28, 2021 | 506.35 | 509.18 | 496.80 | 504.02 | 75,699 | -7.51(-1.47%) |
Jun 25, 2021 | 515.63 | 520.91 | 507.49 | 511.54 | 1,211,690 | -1.18(-0.23%) |
Jun 24, 2021 | 524.42 | 534.56 | 507.95 | 512.71 | 210,386 | -9.14(-1.75%) |
Jun 23, 2021 | 516.97 | 527.26 | 515.01 | 521.85 | 132,678 | +5.80(+1.12%) |
Jun 22, 2021 | 517.67 | 523.75 | 514.12 | 516.05 | 152,190 | -1.12(-0.22%) |
Jun 21, 2021 | 493.28 | 519.30 | 493.28 | 517.17 | 158,248 | +24.84(+5.05%) |
Jun 18, 2021 | 486.85 | 498.52 | 481.07 | 492.33 | 338,187 | +2.29(+0.47%) |
Jun 17, 2021 | 508.91 | 514.23 | 478.12 | 490.04 | 210,136 | -17.57(-3.46%) |
Jun 16, 2021 | 500.01 | 512.15 | 497.49 | 507.61 | 178,571 | +7.95(+1.59%) |
Jun 15, 2021 | 488.01 | 506.24 | 488.01 | 499.66 | 170,748 | +13.47(+2.77%) |
Jun 14, 2021 | 497.14 | 504.29 | 484.89 | 486.19 | 150,265 | -10.39(-2.09%) |
Jun 11, 2021 | 488.38 | 498.20 | 488.01 | 496.58 | 133,870 | +12.34(+2.55%) |
Jun 10, 2021 | 493.04 | 497.86 | 483.53 | 484.24 | 121,650 | -9.74(-1.97%) |
Jun 09, 2021 | 495.60 | 499.20 | 489.84 | 493.98 | 101,334 | -3.51(-0.71%) |
Jun 08, 2021 | 488.92 | 501.38 | 486.59 | 497.50 | 241,391 | +8.38(+1.71%) |
Jun 07, 2021 | 482.30 | 491.64 | 482.30 | 489.11 | 175,265 | +7.00(+1.45%) |
Jun 04, 2021 | 481.57 | 484.38 | 476.44 | 482.11 | 150,795 | +5.30(+1.11%) |
Jun 03, 2021 | 477.10 | 486.57 | 476.81 | 476.81 | 108,009 | -6.69(-1.38%) |
Jun 02, 2021 | 483.16 | 492.00 | 479.47 | 483.50 | 158,817 | -2.73(-0.56%) |
Jun 01, 2021 | 479.36 | 488.86 | 476.74 | 486.23 | 218,951 | +14.89(+3.16%) |
May 28, 2021 | 478.11 | 487.51 | 470.04 | 471.33 | 173,039 | -4.08(-0.86%) |
May 27, 2021 | 472.27 | 480.71 | 467.25 | 475.41 | 307,575 | -0.91(-0.19%) |
May 26, 2021 | 486.49 | 488.79 | 473.41 | 476.32 | 238,195 | -5.71(-1.19%) |
May 25, 2021 | 493.83 | 493.83 | 480.37 | 482.04 | 174,519 | -6.59(-1.35%) |
May 24, 2021 | 499.51 | 502.76 | 484.70 | 488.63 | 223,421 | -10.89(-2.18%) |
May 21, 2021 | 511.66 | 517.57 | 498.87 | 499.51 | 180,925 | -3.24(-0.65%) |
May 20, 2021 | 498.95 | 513.72 | 495.41 | 502.76 | 113,161 | +11.45(+2.33%) |
May 19, 2021 | 499.97 | 499.97 | 482.32 | 491.31 | 197,580 | -18.52(-3.63%) |
May 18, 2021 | 535.00 | 535.00 | 505.26 | 509.83 | 171,007 | -25.37(-4.74%) |
May 17, 2021 | 541.91 | 543.30 | 531.95 | 535.19 | 145,684 | -12.38(-2.26%) |
May 14, 2021 | 543.46 | 556.21 | 543.34 | 547.57 | 75,666 | +10.03(+1.87%) |
May 13, 2021 | 542.91 | 563.88 | 522.16 | 537.54 | 87,776 | -10.25(-1.87%) |
May 12, 2021 | 556.91 | 573.73 | 543.63 | 547.79 | 103,425 | -12.70(-2.27%) |
May 11, 2021 | 551.51 | 569.91 | 549.79 | 560.49 | 99,112 | -7.33(-1.29%) |
May 10, 2021 | 567.63 | 575.40 | 556.74 | 567.81 | 83,598 | -0.87(-0.15%) |
May 07, 2021 | 526.76 | 568.68 | 516.99 | 568.68 | 200,478 | +47.15(+9.04%) |
May 06, 2021 | 548.14 | 551.73 | 520.27 | 521.53 | 181,733 | -30.48(-5.52%) |
May 05, 2021 | 547.91 | 555.63 | 531.38 | 552.01 | 133,709 | +20.73(+3.90%) |
May 04, 2021 | 521.64 | 533.53 | 510.90 | 531.28 | 102,025 | +9.48(+1.82%) |
May 03, 2021 | 510.93 | 525.14 | 500.31 | 521.81 | 129,905 | +22.25(+4.45%) |
Apr 30, 2021 | 508.60 | 525.50 | 499.56 | 499.56 | 190,221 | -11.31(-2.21%) |
Apr 29, 2021 | 535.81 | 543.30 | 510.87 | 510.87 | 290,615 | -27.01(-5.02%) |
Apr 28, 2021 | 523.84 | 540.41 | 520.68 | 537.88 | 257,374 | +17.44(+3.35%) |
Apr 27, 2021 | 515.73 | 525.52 | 508.72 | 520.44 | 171,951 | +9.24(+1.81%) |
Apr 26, 2021 | 482.43 | 514.58 | 481.10 | 511.20 | 127,417 | +33.52(+7.02%) |
Apr 23, 2021 | 482.32 | 495.79 | 477.68 | 477.68 | 105,438 | +1.84(+0.39%) |
Apr 22, 2021 | 473.60 | 488.99 | 472.91 | 475.83 | 98,594 | +3.36(+0.71%) |
Apr 21, 2021 | 470.37 | 483.30 | 466.17 | 472.48 | 195,101 | -3.57(-0.75%) |
Apr 20, 2021 | 495.95 | 498.61 | 469.52 | 476.05 | 131,218 | -25.41(-5.07%) |
Apr 19, 2021 | 505.42 | 515.79 | 496.43 | 501.46 | 116,928 | -11.03(-2.15%) |
Apr 16, 2021 | 510.99 | 513.48 | 501.14 | 512.49 | 55,493 | +1.89(+0.37%) |
Apr 15, 2021 | 527.76 | 527.76 | 505.03 | 510.60 | 95,156 | -12.59(-2.41%) |
Apr 14, 2021 | 500.49 | 530.33 | 500.49 | 523.19 | 101,856 | +23.47(+4.70%) |
Apr 13, 2021 | 520.89 | 524.81 | 497.95 | 499.72 | 169,626 | -18.73(-3.61%) |
Apr 12, 2021 | 520.30 | 532.81 | 513.48 | 518.45 | 158,552 | +0.06(+0.01%) |
Apr 09, 2021 | 515.97 | 524.91 | 510.89 | 518.39 | 138,734 | -3.92(-0.75%) |
Apr 08, 2021 | 519.42 | 531.12 | 511.23 | 522.31 | 121,541 | -0.74(-0.14%) |
Apr 07, 2021 | 519.85 | 530.51 | 518.28 | 523.05 | 137,658 | +5.54(+1.07%) |
Apr 06, 2021 | 515.12 | 536.30 | 515.12 | 517.51 | 151,896 | +2.43(+0.47%) |
Apr 05, 2021 | 521.57 | 521.57 | 505.75 | 515.08 | 166,238 | -3.89(-0.75%) |