Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 512.80 | 520.36 | 504.14 | 519.20 | 122,943 | +12.69(+2.50%) |
Jun 29, 2021 | 507.90 | 513.81 | 502.53 | 506.52 | 75,084 | +2.50(+0.50%) |
Jun 28, 2021 | 506.34 | 509.17 | 496.79 | 504.01 | 75,700 | -7.51(-1.47%) |
Jun 25, 2021 | 515.62 | 520.90 | 507.48 | 511.53 | 1,211,707 | -1.18(-0.23%) |
Jun 24, 2021 | 524.41 | 534.55 | 507.95 | 512.71 | 210,389 | -9.14(-1.75%) |
Jun 23, 2021 | 516.96 | 527.25 | 515.00 | 521.85 | 132,679 | +5.80(+1.12%) |
Jun 22, 2021 | 517.67 | 523.74 | 514.11 | 516.04 | 152,192 | -1.12(-0.22%) |
Jun 21, 2021 | 493.27 | 519.29 | 493.27 | 517.16 | 158,250 | +24.84(+5.05%) |
Jun 18, 2021 | 486.85 | 498.52 | 481.06 | 492.32 | 338,191 | +2.29(+0.47%) |
Jun 17, 2021 | 508.90 | 514.23 | 478.11 | 490.04 | 210,139 | -17.57(-3.46%) |
Jun 16, 2021 | 500.00 | 512.14 | 497.48 | 507.61 | 178,573 | +7.95(+1.59%) |
Jun 15, 2021 | 488.00 | 506.24 | 488.00 | 499.65 | 170,750 | +13.47(+2.77%) |
Jun 14, 2021 | 497.14 | 504.28 | 484.89 | 486.18 | 150,267 | -10.39(-2.09%) |
Jun 11, 2021 | 488.37 | 498.19 | 488.00 | 496.57 | 133,872 | +12.34(+2.55%) |
Jun 10, 2021 | 493.04 | 497.85 | 483.52 | 484.23 | 121,652 | -9.74(-1.97%) |
Jun 09, 2021 | 495.60 | 499.19 | 489.83 | 493.97 | 101,335 | -3.51(-0.71%) |
Jun 08, 2021 | 488.92 | 501.37 | 486.59 | 497.49 | 241,394 | +8.38(+1.71%) |
Jun 07, 2021 | 482.29 | 491.63 | 482.29 | 489.11 | 175,267 | +7.00(+1.45%) |
Jun 04, 2021 | 481.57 | 484.38 | 476.43 | 482.10 | 150,797 | +5.30(+1.11%) |
Jun 03, 2021 | 477.09 | 486.56 | 476.80 | 476.80 | 108,011 | -6.69(-1.38%) |
Jun 02, 2021 | 483.16 | 491.99 | 479.46 | 483.49 | 158,819 | -2.73(-0.56%) |
Jun 01, 2021 | 479.35 | 488.85 | 476.73 | 486.22 | 218,954 | +14.89(+3.16%) |
May 28, 2021 | 478.10 | 487.50 | 470.04 | 471.33 | 173,041 | -4.08(-0.86%) |
May 27, 2021 | 472.26 | 480.70 | 467.24 | 475.41 | 307,579 | -0.91(-0.19%) |
May 26, 2021 | 486.48 | 488.79 | 473.40 | 476.32 | 238,198 | -5.72(-1.19%) |
May 25, 2021 | 493.83 | 493.83 | 480.36 | 482.03 | 174,521 | -6.59(-1.35%) |
May 24, 2021 | 499.51 | 502.75 | 484.69 | 488.62 | 223,424 | -10.88(-2.18%) |
May 21, 2021 | 511.65 | 517.56 | 498.86 | 499.51 | 180,928 | -3.24(-0.65%) |
May 20, 2021 | 498.94 | 513.71 | 495.41 | 502.75 | 113,162 | +11.45(+2.33%) |
May 19, 2021 | 499.96 | 499.96 | 482.32 | 491.30 | 197,582 | -18.52(-3.63%) |
May 18, 2021 | 534.99 | 534.99 | 505.25 | 509.82 | 171,010 | -25.37(-4.74%) |
May 17, 2021 | 541.91 | 543.29 | 531.94 | 535.19 | 145,685 | -12.38(-2.26%) |
May 14, 2021 | 543.45 | 556.20 | 543.33 | 547.57 | 75,667 | +10.03(+1.87%) |
May 13, 2021 | 542.91 | 563.87 | 522.15 | 537.53 | 87,777 | -10.25(-1.87%) |
May 12, 2021 | 556.90 | 573.72 | 543.62 | 547.78 | 103,426 | -12.70(-2.27%) |
May 11, 2021 | 551.50 | 569.90 | 549.78 | 560.48 | 99,113 | -7.33(-1.29%) |
May 10, 2021 | 567.62 | 575.39 | 556.74 | 567.81 | 83,599 | -0.87(-0.15%) |
May 07, 2021 | 526.75 | 568.68 | 516.98 | 568.68 | 200,480 | +47.15(+9.04%) |
May 06, 2021 | 548.13 | 551.72 | 520.27 | 521.52 | 181,735 | -30.48(-5.52%) |
May 05, 2021 | 547.91 | 555.62 | 531.38 | 552.01 | 133,711 | +20.73(+3.90%) |
May 04, 2021 | 521.63 | 533.52 | 510.89 | 531.28 | 102,027 | +9.48(+1.82%) |
May 03, 2021 | 510.93 | 525.14 | 500.30 | 521.80 | 129,906 | +22.24(+4.45%) |
Apr 30, 2021 | 508.59 | 525.49 | 499.56 | 499.56 | 190,223 | -11.31(-2.21%) |
Apr 29, 2021 | 535.81 | 543.30 | 510.86 | 510.86 | 290,619 | -27.01(-5.02%) |
Apr 28, 2021 | 523.83 | 540.41 | 520.67 | 537.88 | 257,378 | +17.44(+3.35%) |
Apr 27, 2021 | 515.72 | 525.51 | 508.71 | 520.43 | 171,953 | +9.24(+1.81%) |
Apr 26, 2021 | 482.43 | 514.58 | 481.09 | 511.19 | 127,418 | +33.52(+7.02%) |
Apr 23, 2021 | 482.32 | 495.78 | 477.67 | 477.67 | 105,439 | +1.84(+0.39%) |
Apr 22, 2021 | 473.59 | 488.98 | 472.90 | 475.83 | 98,595 | +3.36(+0.71%) |
Apr 21, 2021 | 470.36 | 483.29 | 466.17 | 472.47 | 195,104 | -3.57(-0.75%) |
Apr 20, 2021 | 495.94 | 498.60 | 469.52 | 476.04 | 131,220 | -25.41(-5.07%) |
Apr 19, 2021 | 505.41 | 515.78 | 496.43 | 501.45 | 116,930 | -11.03(-2.15%) |
Apr 16, 2021 | 510.99 | 513.48 | 501.13 | 512.48 | 55,494 | +1.89(+0.37%) |
Apr 15, 2021 | 527.76 | 527.76 | 505.02 | 510.59 | 95,158 | -12.59(-2.41%) |
Apr 14, 2021 | 500.48 | 530.32 | 500.48 | 523.18 | 101,857 | +23.47(+4.70%) |
Apr 13, 2021 | 520.88 | 524.81 | 497.94 | 499.71 | 169,628 | -18.73(-3.61%) |
Apr 12, 2021 | 520.29 | 532.80 | 513.47 | 518.44 | 158,554 | +0.06(+0.01%) |
Apr 09, 2021 | 515.96 | 524.91 | 510.88 | 518.38 | 138,736 | -3.93(-0.75%) |
Apr 08, 2021 | 519.41 | 531.11 | 511.22 | 522.31 | 121,542 | -0.74(-0.14%) |
Apr 07, 2021 | 519.84 | 530.51 | 518.27 | 523.04 | 137,660 | +5.54(+1.07%) |
Apr 06, 2021 | 515.11 | 536.29 | 515.11 | 517.50 | 151,898 | +2.43(+0.47%) |
Apr 05, 2021 | 521.56 | 521.56 | 505.75 | 515.07 | 166,240 | -3.89(-0.75%) |