Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 545.20 | 561.77 | 544.52 | 558.54 | 861,824 | +12.56(+2.30%) |
Jun 29, 2021 | 542.28 | 548.02 | 536.08 | 545.98 | 721,575 | +3.28(+0.60%) |
Jun 28, 2021 | 565.54 | 569.99 | 542.55 | 542.70 | 1,509,537 | -7.85(-1.43%) |
Jun 25, 2021 | 543.59 | 552.50 | 540.75 | 550.55 | 1,912,904 | +6.10(+1.12%) |
Jun 24, 2021 | 533.09 | 545.37 | 531.33 | 544.45 | 790,212 | +14.65(+2.77%) |
Jun 23, 2021 | 532.85 | 534.70 | 523.29 | 529.80 | 635,663 | -4.22(-0.79%) |
Jun 22, 2021 | 533.04 | 535.11 | 526.91 | 534.02 | 655,604 | -0.25(-0.05%) |
Jun 21, 2021 | 539.99 | 543.74 | 532.73 | 534.27 | 678,422 | -3.65(-0.68%) |
Jun 18, 2021 | 533.71 | 540.03 | 532.12 | 537.92 | 914,787 | +1.91(+0.36%) |
Jun 17, 2021 | 524.00 | 538.50 | 516.75 | 536.01 | 846,217 | +12.43(+2.37%) |
Jun 16, 2021 | 531.17 | 542.42 | 522.24 | 523.58 | 914,531 | -3.92(-0.74%) |
Jun 15, 2021 | 528.00 | 530.72 | 523.66 | 527.50 | 547,475 | -1.25(-0.24%) |
Jun 14, 2021 | 525.00 | 529.29 | 521.96 | 528.75 | 497,851 | +3.20(+0.61%) |
Jun 11, 2021 | 529.28 | 530.25 | 519.98 | 525.55 | 623,056 | -6.49(-1.22%) |
Jun 10, 2021 | 521.26 | 533.26 | 516.04 | 532.04 | 934,857 | +10.19(+1.95%) |
Jun 09, 2021 | 507.84 | 522.79 | 505.62 | 521.85 | 783,293 | +15.43(+3.05%) |
Jun 08, 2021 | 517.20 | 518.62 | 501.69 | 506.42 | 963,662 | -8.57(-1.66%) |
Jun 07, 2021 | 511.65 | 525.39 | 509.50 | 514.99 | 869,008 | +3.10(+0.61%) |
Jun 04, 2021 | 507.59 | 518.37 | 505.80 | 511.89 | 785,309 | +6.23(+1.23%) |
Jun 03, 2021 | 501.07 | 506.89 | 499.78 | 505.66 | 444,971 | +0.30(+0.06%) |
Jun 02, 2021 | 503.17 | 510.31 | 501.20 | 505.36 | 679,441 | +2.13(+0.42%) |
Jun 01, 2021 | 505.76 | 508.79 | 497.93 | 503.23 | 617,137 | +0.80(+0.16%) |
May 28, 2021 | 497.61 | 505.21 | 497.22 | 502.43 | 542,293 | +7.09(+1.43%) |
May 27, 2021 | 496.00 | 500.04 | 492.13 | 495.34 | 1,058,844 | -1.82(-0.37%) |
May 26, 2021 | 498.75 | 500.31 | 493.00 | 497.16 | 640,737 | -0.87(-0.17%) |
May 25, 2021 | 500.84 | 502.72 | 493.19 | 498.03 | 767,589 | -2.44(-0.49%) |
May 24, 2021 | 509.74 | 509.74 | 500.08 | 500.47 | 522,092 | -6.25(-1.23%) |
May 21, 2021 | 514.13 | 516.50 | 506.43 | 506.72 | 610,407 | -6.49(-1.26%) |
May 20, 2021 | 509.00 | 518.87 | 507.62 | 513.21 | 574,508 | +2.94(+0.58%) |
May 19, 2021 | 517.90 | 517.90 | 502.50 | 510.27 | 587,356 | -5.95(-1.15%) |
May 18, 2021 | 523.00 | 523.00 | 513.68 | 516.22 | 683,402 | -7.51(-1.43%) |
May 17, 2021 | 516.45 | 525.96 | 515.44 | 523.73 | 712,106 | +7.11(+1.38%) |
May 14, 2021 | 520.00 | 521.13 | 512.25 | 516.62 | 785,747 | -0.55(-0.11%) |
May 13, 2021 | 508.86 | 518.80 | 505.56 | 517.17 | 991,754 | +10.03(+1.98%) |
May 12, 2021 | 497.00 | 513.67 | 497.00 | 507.14 | 967,817 | +5.95(+1.19%) |
May 11, 2021 | 496.82 | 508.98 | 494.02 | 501.19 | 790,726 | -1.15(-0.23%) |
May 10, 2021 | 497.52 | 513.48 | 495.00 | 502.34 | 1,044,577 | +5.59(+1.13%) |
May 07, 2021 | 497.59 | 503.00 | 492.81 | 496.75 | 703,341 | -1.93(-0.39%) |
May 06, 2021 | 483.11 | 502.98 | 478.40 | 498.68 | 1,545,394 | +16.26(+3.37%) |
May 05, 2021 | 486.41 | 488.75 | 481.09 | 482.42 | 841,795 | -2.76(-0.57%) |
May 04, 2021 | 485.94 | 488.28 | 480.85 | 485.18 | 764,486 | -3.44(-0.70%) |
May 03, 2021 | 483.50 | 491.67 | 482.83 | 488.62 | 646,008 | +7.32(+1.52%) |
Apr 30, 2021 | 482.77 | 491.58 | 480.51 | 481.30 | 796,700 | -3.70(-0.76%) |
Apr 29, 2021 | 489.69 | 490.00 | 482.28 | 485.00 | 574,375 | -2.77(-0.57%) |
Apr 28, 2021 | 494.91 | 495.44 | 487.50 | 487.77 | 654,180 | -4.04(-0.82%) |
Apr 27, 2021 | 502.60 | 502.60 | 491.26 | 491.81 | 474,554 | -9.36(-1.87%) |
Apr 26, 2021 | 489.84 | 502.00 | 485.00 | 501.17 | 830,239 | +12.53(+2.56%) |
Apr 23, 2021 | 488.63 | 491.49 | 484.03 | 488.64 | 820,000 | -1.79(-0.36%) |
Apr 22, 2021 | 505.40 | 505.40 | 489.28 | 490.43 | 998,911 | -16.05(-3.17%) |
Apr 21, 2021 | 507.49 | 510.32 | 503.22 | 506.48 | 621,335 | +2.06(+0.41%) |
Apr 20, 2021 | 499.55 | 506.73 | 497.40 | 504.42 | 858,830 | +4.73(+0.95%) |
Apr 19, 2021 | 503.01 | 505.97 | 498.47 | 499.69 | 707,794 | -2.91(-0.58%) |
Apr 16, 2021 | 496.65 | 506.87 | 495.86 | 502.60 | 1,169,600 | +7.96(+1.61%) |
Apr 15, 2021 | 487.44 | 499.28 | 485.81 | 494.64 | 950,574 | +13.48(+2.80%) |
Apr 14, 2021 | 478.00 | 486.73 | 477.92 | 481.16 | 595,603 | +4.12(+0.86%) |
Apr 13, 2021 | 476.53 | 483.40 | 474.60 | 477.04 | 755,054 | +4.24(+0.90%) |
Apr 12, 2021 | 481.78 | 481.78 | 469.80 | 472.80 | 835,567 | -2.37(-0.50%) |
Apr 09, 2021 | 476.22 | 480.26 | 471.50 | 475.17 | 679,500 | -1.19(-0.25%) |
Apr 08, 2021 | 485.77 | 488.99 | 474.84 | 476.36 | 1,245,146 | -5.43(-1.13%) |
Apr 07, 2021 | 479.00 | 486.95 | 477.62 | 481.79 | 722,417 | +3.11(+0.65%) |
Apr 06, 2021 | 485.50 | 485.82 | 476.72 | 478.68 | 900,900 | -5.88(-1.21%) |
Apr 05, 2021 | 477.09 | 485.28 | 474.22 | 484.56 | 949,071 | +9.63(+2.03%) |