Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 526.04 | 527.87 | 518.64 | 519.17 | 438,224 | -8.85(-1.68%) |
Jun 29, 2021 | 519.60 | 529.11 | 518.06 | 528.02 | 348,893 | +7.50(+1.44%) |
Jun 28, 2021 | 521.02 | 521.84 | 514.03 | 520.52 | 393,330 | +2.65(+0.51%) |
Jun 25, 2021 | 518.49 | 521.35 | 508.18 | 517.87 | 1,055,988 | -1.30(-0.25%) |
Jun 24, 2021 | 514.03 | 519.70 | 510.63 | 519.17 | 611,819 | +8.98(+1.76%) |
Jun 23, 2021 | 508.05 | 512.06 | 507.43 | 510.19 | 390,512 | +1.63(+0.32%) |
Jun 22, 2021 | 501.11 | 510.45 | 499.91 | 508.56 | 557,118 | +6.43(+1.28%) |
Jun 21, 2021 | 491.82 | 503.22 | 483.78 | 502.13 | 376,558 | +12.36(+2.52%) |
Jun 18, 2021 | 490.50 | 493.18 | 485.04 | 489.77 | 645,695 | -2.57(-0.52%) |
Jun 17, 2021 | 481.93 | 493.06 | 481.93 | 492.35 | 385,914 | +9.39(+1.94%) |
Jun 16, 2021 | 485.72 | 492.85 | 480.01 | 482.96 | 548,803 | +0.88(+0.18%) |
Jun 15, 2021 | 479.14 | 487.47 | 475.94 | 482.08 | 454,718 | +4.13(+0.86%) |
Jun 14, 2021 | 467.79 | 478.14 | 466.24 | 477.95 | 299,494 | +10.96(+2.35%) |
Jun 11, 2021 | 465.43 | 470.34 | 464.17 | 467.00 | 244,084 | +2.97(+0.64%) |
Jun 10, 2021 | 454.47 | 466.84 | 452.75 | 464.02 | 424,336 | +10.35(+2.28%) |
Jun 09, 2021 | 452.95 | 455.98 | 448.71 | 453.67 | 261,059 | +2.40(+0.53%) |
Jun 08, 2021 | 452.48 | 454.42 | 448.83 | 451.28 | 255,353 | -0.97(-0.22%) |
Jun 07, 2021 | 454.92 | 456.18 | 451.16 | 452.25 | 358,997 | -1.94(-0.43%) |
Jun 04, 2021 | 452.93 | 455.04 | 448.03 | 454.19 | 218,839 | +4.27(+0.95%) |
Jun 03, 2021 | 454.81 | 454.84 | 446.52 | 449.92 | 326,624 | -6.71(-1.47%) |
Jun 02, 2021 | 449.95 | 459.14 | 449.95 | 456.63 | 311,410 | +6.72(+1.49%) |
Jun 01, 2021 | 458.83 | 460.29 | 449.09 | 449.91 | 328,564 | -6.00(-1.32%) |
May 28, 2021 | 455.65 | 460.29 | 451.37 | 455.91 | 229,464 | +3.66(+0.81%) |
May 27, 2021 | 451.60 | 455.98 | 449.00 | 452.25 | 517,987 | -0.71(-0.16%) |
May 26, 2021 | 458.26 | 458.97 | 452.01 | 452.96 | 297,869 | +0.48(+0.11%) |
May 25, 2021 | 452.60 | 457.95 | 451.20 | 452.48 | 296,382 | +1.71(+0.38%) |
May 24, 2021 | 447.72 | 455.95 | 447.39 | 450.77 | 240,031 | +5.81(+1.31%) |
May 21, 2021 | 445.88 | 449.15 | 444.24 | 444.95 | 233,907 | -0.34(-0.08%) |
May 20, 2021 | 438.42 | 448.89 | 437.05 | 445.30 | 356,617 | +9.39(+2.15%) |
May 19, 2021 | 435.06 | 437.17 | 431.44 | 435.91 | 392,363 | -6.33(-1.43%) |
May 18, 2021 | 443.39 | 445.84 | 438.81 | 442.24 | 328,503 | -1.65(-0.37%) |
May 17, 2021 | 451.36 | 451.36 | 442.79 | 443.88 | 434,213 | -7.48(-1.66%) |
May 14, 2021 | 452.66 | 454.41 | 448.52 | 451.36 | 363,006 | +2.31(+0.51%) |
May 13, 2021 | 449.52 | 456.18 | 448.63 | 449.06 | 304,624 | +1.65(+0.37%) |
May 12, 2021 | 453.46 | 457.57 | 446.28 | 447.41 | 432,194 | -12.14(-2.64%) |
May 11, 2021 | 458.48 | 461.99 | 449.74 | 459.55 | 356,257 | -4.10(-0.88%) |
May 10, 2021 | 468.73 | 472.65 | 463.31 | 463.66 | 251,741 | -5.27(-1.12%) |
May 07, 2021 | 464.74 | 470.91 | 461.82 | 468.93 | 210,659 | +6.22(+1.34%) |
May 06, 2021 | 465.84 | 465.84 | 456.47 | 462.70 | 261,150 | -2.21(-0.47%) |
May 05, 2021 | 466.72 | 472.15 | 458.99 | 464.91 | 277,841 | -4.20(-0.90%) |
May 04, 2021 | 468.91 | 473.51 | 462.45 | 469.11 | 347,869 | -3.60(-0.76%) |
May 03, 2021 | 473.47 | 476.05 | 467.96 | 472.71 | 242,568 | +0.42(+0.09%) |
Apr 30, 2021 | 474.53 | 480.02 | 468.86 | 472.29 | 390,229 | -8.81(-1.83%) |
Apr 29, 2021 | 473.60 | 481.42 | 470.20 | 481.10 | 295,521 | +10.50(+2.23%) |
Apr 28, 2021 | 475.43 | 475.43 | 466.50 | 470.60 | 296,668 | -3.48(-0.73%) |
Apr 27, 2021 | 473.92 | 476.37 | 463.72 | 474.08 | 421,274 | +0.59(+0.13%) |
Apr 26, 2021 | 472.31 | 476.59 | 470.01 | 473.49 | 488,374 | +0.49(+0.10%) |
Apr 23, 2021 | 459.55 | 474.81 | 458.95 | 473.00 | 447,313 | +14.34(+3.13%) |
Apr 22, 2021 | 456.20 | 461.53 | 453.37 | 458.66 | 334,266 | +1.10(+0.24%) |
Apr 21, 2021 | 458.13 | 461.92 | 454.85 | 457.56 | 240,452 | +2.52(+0.55%) |
Apr 20, 2021 | 453.46 | 457.77 | 449.97 | 455.04 | 228,571 | -0.23(-0.05%) |
Apr 19, 2021 | 456.29 | 460.67 | 451.69 | 455.27 | 273,597 | -5.10(-1.11%) |
Apr 16, 2021 | 459.81 | 461.29 | 452.75 | 460.38 | 321,728 | +3.76(+0.82%) |
Apr 15, 2021 | 447.23 | 457.61 | 447.23 | 456.62 | 337,676 | +11.90(+2.68%) |
Apr 14, 2021 | 448.25 | 454.69 | 444.39 | 444.72 | 418,900 | -2.52(-0.56%) |
Apr 13, 2021 | 440.59 | 449.17 | 438.21 | 447.23 | 328,561 | +6.67(+1.51%) |
Apr 12, 2021 | 433.43 | 442.18 | 430.20 | 440.56 | 326,925 | +4.51(+1.03%) |
Apr 09, 2021 | 432.06 | 436.14 | 428.12 | 436.05 | 241,399 | +3.12(+0.72%) |
Apr 08, 2021 | 430.55 | 438.48 | 427.78 | 432.93 | 317,383 | +7.62(+1.79%) |
Apr 07, 2021 | 425.36 | 429.05 | 421.23 | 425.31 | 195,480 | -2.58(-0.60%) |
Apr 06, 2021 | 428.83 | 430.21 | 423.29 | 427.89 | 238,991 | -0.50(-0.12%) |
Apr 05, 2021 | 419.42 | 430.80 | 417.06 | 428.38 | 531,176 | +11.73(+2.81%) |