Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 524.34 | 526.15 | 516.96 | 517.48 | 439,651 | -8.82(-1.68%) |
Jun 29, 2021 | 517.91 | 527.39 | 516.38 | 526.31 | 350,029 | +7.48(+1.44%) |
Jun 28, 2021 | 519.33 | 520.14 | 512.37 | 518.83 | 394,610 | +2.64(+0.51%) |
Jun 25, 2021 | 516.80 | 519.66 | 506.53 | 516.19 | 1,059,426 | -1.29(-0.25%) |
Jun 24, 2021 | 512.37 | 518.02 | 508.98 | 517.48 | 613,811 | +8.95(+1.76%) |
Jun 23, 2021 | 506.40 | 510.39 | 505.78 | 508.53 | 391,783 | +1.62(+0.32%) |
Jun 22, 2021 | 499.48 | 508.79 | 498.29 | 506.91 | 558,932 | +6.41(+1.28%) |
Jun 21, 2021 | 490.22 | 501.59 | 482.21 | 500.50 | 377,784 | +12.32(+2.52%) |
Jun 18, 2021 | 488.90 | 491.58 | 483.47 | 488.19 | 647,798 | -2.56(-0.52%) |
Jun 17, 2021 | 480.36 | 491.46 | 480.36 | 490.75 | 387,170 | +9.36(+1.94%) |
Jun 16, 2021 | 484.15 | 491.25 | 478.45 | 481.39 | 550,590 | +0.87(+0.18%) |
Jun 15, 2021 | 477.58 | 485.89 | 474.39 | 480.52 | 456,198 | +4.12(+0.86%) |
Jun 14, 2021 | 466.27 | 476.58 | 464.72 | 476.40 | 300,470 | +10.92(+2.35%) |
Jun 11, 2021 | 463.92 | 468.81 | 462.66 | 465.48 | 244,879 | +2.96(+0.64%) |
Jun 10, 2021 | 453.00 | 465.32 | 451.28 | 462.52 | 425,717 | +10.32(+2.28%) |
Jun 09, 2021 | 451.48 | 454.50 | 447.26 | 452.20 | 261,909 | +2.39(+0.53%) |
Jun 08, 2021 | 451.01 | 452.95 | 447.38 | 449.81 | 256,185 | -0.97(-0.22%) |
Jun 07, 2021 | 453.44 | 454.70 | 449.69 | 450.78 | 360,166 | -1.93(-0.43%) |
Jun 04, 2021 | 451.46 | 453.56 | 446.57 | 452.71 | 219,552 | +4.25(+0.95%) |
Jun 03, 2021 | 453.33 | 453.36 | 445.07 | 448.46 | 327,688 | -6.69(-1.47%) |
Jun 02, 2021 | 448.49 | 457.65 | 448.49 | 455.15 | 312,424 | +6.70(+1.49%) |
Jun 01, 2021 | 457.34 | 458.80 | 447.64 | 448.45 | 329,634 | -5.98(-1.32%) |
May 28, 2021 | 454.17 | 458.79 | 449.91 | 454.43 | 230,211 | +3.65(+0.81%) |
May 27, 2021 | 450.13 | 454.50 | 447.54 | 450.78 | 519,674 | -0.71(-0.16%) |
May 26, 2021 | 456.77 | 457.48 | 450.54 | 451.49 | 298,839 | +0.48(+0.11%) |
May 25, 2021 | 451.13 | 456.46 | 449.73 | 451.01 | 297,347 | +1.71(+0.38%) |
May 24, 2021 | 446.27 | 454.47 | 445.94 | 449.31 | 240,813 | +5.80(+1.31%) |
May 21, 2021 | 444.43 | 447.69 | 442.80 | 443.51 | 234,668 | -0.34(-0.08%) |
May 20, 2021 | 437.00 | 447.43 | 435.63 | 443.85 | 357,778 | +9.36(+2.15%) |
May 19, 2021 | 433.65 | 435.75 | 430.04 | 434.49 | 393,641 | -6.31(-1.43%) |
May 18, 2021 | 441.95 | 444.39 | 437.39 | 440.80 | 329,572 | -1.64(-0.37%) |
May 17, 2021 | 449.90 | 449.90 | 441.36 | 442.44 | 435,626 | -7.46(-1.66%) |
May 14, 2021 | 451.19 | 452.93 | 447.06 | 449.90 | 364,188 | +2.30(+0.51%) |
May 13, 2021 | 448.06 | 454.70 | 447.17 | 447.60 | 305,616 | +1.64(+0.37%) |
May 12, 2021 | 451.99 | 456.09 | 444.83 | 445.96 | 433,602 | -12.10(-2.64%) |
May 11, 2021 | 457.00 | 460.49 | 448.28 | 458.06 | 357,417 | -4.09(-0.88%) |
May 10, 2021 | 467.21 | 471.12 | 461.80 | 462.15 | 252,560 | -5.25(-1.12%) |
May 07, 2021 | 463.23 | 469.38 | 460.32 | 467.40 | 211,344 | +6.20(+1.34%) |
May 06, 2021 | 464.33 | 464.33 | 454.99 | 461.20 | 262,000 | -2.20(-0.47%) |
May 05, 2021 | 465.20 | 470.62 | 457.50 | 463.40 | 278,746 | -4.19(-0.90%) |
May 04, 2021 | 467.38 | 471.98 | 460.95 | 467.59 | 349,002 | -3.58(-0.76%) |
May 03, 2021 | 471.93 | 474.51 | 466.44 | 471.17 | 243,358 | +0.42(+0.09%) |
Apr 30, 2021 | 472.99 | 478.47 | 467.34 | 470.76 | 391,499 | -8.78(-1.83%) |
Apr 29, 2021 | 472.06 | 479.86 | 468.67 | 479.54 | 296,483 | +10.47(+2.23%) |
Apr 28, 2021 | 473.89 | 473.89 | 464.98 | 469.07 | 297,634 | -3.47(-0.73%) |
Apr 27, 2021 | 472.38 | 474.83 | 462.22 | 472.54 | 422,646 | +0.59(+0.13%) |
Apr 26, 2021 | 470.78 | 475.04 | 468.49 | 471.95 | 489,965 | +0.49(+0.10%) |
Apr 23, 2021 | 458.06 | 473.27 | 457.46 | 471.46 | 448,769 | +14.29(+3.13%) |
Apr 22, 2021 | 454.72 | 460.03 | 451.90 | 457.17 | 335,354 | +1.10(+0.24%) |
Apr 21, 2021 | 456.65 | 460.42 | 453.37 | 456.07 | 241,235 | +2.51(+0.55%) |
Apr 20, 2021 | 451.99 | 456.29 | 448.51 | 453.56 | 229,315 | -0.23(-0.05%) |
Apr 19, 2021 | 454.81 | 459.18 | 450.22 | 453.80 | 274,488 | -5.09(-1.11%) |
Apr 16, 2021 | 458.32 | 459.80 | 451.28 | 458.88 | 322,775 | +3.75(+0.82%) |
Apr 15, 2021 | 445.78 | 456.12 | 445.78 | 455.13 | 338,776 | +11.86(+2.68%) |
Apr 14, 2021 | 446.80 | 453.22 | 442.94 | 443.27 | 420,264 | -2.51(-0.56%) |
Apr 13, 2021 | 439.16 | 447.71 | 436.79 | 445.78 | 329,631 | +6.65(+1.51%) |
Apr 12, 2021 | 432.02 | 440.74 | 428.81 | 439.13 | 327,989 | +4.50(+1.03%) |
Apr 09, 2021 | 430.66 | 434.73 | 426.73 | 434.64 | 242,185 | +3.11(+0.72%) |
Apr 08, 2021 | 429.15 | 437.05 | 426.39 | 431.53 | 318,417 | +7.60(+1.79%) |
Apr 07, 2021 | 423.98 | 427.66 | 419.86 | 423.93 | 196,117 | -2.57(-0.60%) |
Apr 06, 2021 | 427.44 | 428.81 | 421.91 | 426.50 | 239,769 | -0.49(-0.12%) |
Apr 05, 2021 | 418.06 | 429.40 | 415.71 | 426.99 | 532,906 | +11.69(+2.81%) |