Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 590.75 | 592.24 | 585.00 | 585.64 | 1,703,385 | -5.11(-0.87%) |
Jun 29, 2021 | 586.78 | 591.34 | 583.90 | 590.75 | 1,204,570 | +2.15(+0.37%) |
Jun 28, 2021 | 582.71 | 589.41 | 581.00 | 588.60 | 1,713,886 | +8.94(+1.54%) |
Jun 25, 2021 | 578.64 | 582.00 | 577.05 | 579.66 | 2,133,465 | +1.40(+0.24%) |
Jun 24, 2021 | 575.90 | 580.97 | 574.96 | 578.26 | 1,834,905 | +4.03(+0.70%) |
Jun 23, 2021 | 577.99 | 579.73 | 570.71 | 574.23 | 1,616,774 | -1.51(-0.26%) |
Jun 22, 2021 | 568.51 | 576.31 | 567.00 | 575.74 | 2,370,671 | +8.39(+1.48%) |
Jun 21, 2021 | 565.99 | 570.19 | 560.35 | 567.35 | 2,625,090 | +1.76(+0.31%) |
Jun 18, 2021 | 569.96 | 570.00 | 556.39 | 565.59 | 6,762,031 | +14.23(+2.58%) |
Jun 17, 2021 | 539.99 | 552.72 | 538.75 | 551.36 | 3,559,342 | +8.03(+1.48%) |
Jun 16, 2021 | 548.46 | 553.99 | 535.72 | 543.33 | 2,841,690 | -5.13(-0.94%) |
Jun 15, 2021 | 554.99 | 555.00 | 547.23 | 548.46 | 2,424,404 | -8.49(-1.52%) |
Jun 14, 2021 | 545.04 | 561.36 | 543.25 | 556.95 | 3,537,734 | +15.69(+2.90%) |
Jun 11, 2021 | 529.75 | 541.85 | 529.75 | 541.26 | 2,871,289 | +5.74(+1.07%) |
Jun 10, 2021 | 513.99 | 536.41 | 513.01 | 535.52 | 3,150,682 | +20.84(+4.05%) |
Jun 09, 2021 | 513.99 | 518.32 | 512.48 | 514.68 | 1,702,409 | +5.48(+1.08%) |
Jun 08, 2021 | 511.15 | 516.29 | 508.07 | 509.20 | 1,747,475 | -0.27(-0.05%) |
Jun 07, 2021 | 504.99 | 509.78 | 502.00 | 509.47 | 1,768,663 | +4.97(+0.99%) |
Jun 04, 2021 | 498.73 | 506.50 | 497.72 | 504.50 | 1,644,301 | +11.36(+2.30%) |
Jun 03, 2021 | 492.40 | 496.75 | 487.34 | 493.14 | 1,539,125 | -2.63(-0.53%) |
Jun 02, 2021 | 495.18 | 501.82 | 493.09 | 495.77 | 1,761,468 | -0.14(-0.03%) |
Jun 01, 2021 | 504.54 | 506.00 | 492.31 | 495.91 | 2,188,336 | -8.67(-1.72%) |
May 28, 2021 | 506.08 | 511.37 | 504.19 | 504.58 | 1,924,999 | +6.30(+1.26%) |
May 27, 2021 | 505.00 | 505.00 | 497.45 | 498.28 | 2,956,060 | -8.70(-1.72%) |
May 26, 2021 | 506.27 | 509.50 | 504.63 | 506.98 | 1,695,715 | +1.90(+0.38%) |
May 25, 2021 | 499.02 | 505.60 | 498.87 | 505.08 | 2,322,226 | +7.25(+1.46%) |
May 24, 2021 | 494.64 | 499.99 | 492.01 | 497.83 | 1,847,045 | +9.76(+2.00%) |
May 21, 2021 | 494.19 | 496.23 | 487.13 | 488.07 | 1,568,143 | -3.60(-0.73%) |
May 20, 2021 | 483.68 | 495.36 | 482.61 | 491.67 | 1,991,138 | +11.20(+2.33%) |
May 19, 2021 | 473.06 | 480.87 | 472.00 | 480.47 | 2,047,525 | -0.15(-0.03%) |
May 18, 2021 | 484.63 | 488.32 | 480.46 | 480.62 | 1,395,236 | -2.12(-0.44%) |
May 17, 2021 | 487.03 | 487.87 | 478.11 | 482.74 | 1,580,731 | -3.82(-0.79%) |
May 14, 2021 | 481.63 | 488.33 | 478.69 | 486.56 | 1,857,198 | +12.40(+2.62%) |
May 13, 2021 | 478.01 | 480.46 | 471.76 | 474.16 | 1,996,486 | +2.07(+0.44%) |
May 12, 2021 | 477.19 | 480.99 | 469.57 | 472.09 | 2,399,635 | -13.10(-2.70%) |
May 11, 2021 | 471.03 | 486.91 | 468.50 | 485.19 | 2,293,819 | +5.82(+1.21%) |
May 10, 2021 | 487.54 | 489.04 | 478.62 | 479.37 | 1,970,886 | -9.36(-1.92%) |
May 07, 2021 | 496.00 | 499.15 | 485.78 | 488.73 | 1,632,407 | +5.12(+1.06%) |
May 06, 2021 | 485.67 | 485.67 | 475.92 | 483.61 | 2,537,157 | -3.08(-0.63%) |
May 05, 2021 | 495.69 | 498.62 | 484.44 | 486.69 | 1,874,912 | -4.01(-0.82%) |
May 04, 2021 | 499.47 | 499.47 | 484.83 | 490.70 | 2,528,727 | -12.76(-2.53%) |
May 03, 2021 | 510.97 | 511.74 | 501.12 | 503.46 | 1,458,923 | -4.88(-0.96%) |
Apr 30, 2021 | 514.13 | 515.05 | 507.15 | 508.34 | 1,950,500 | -7.75(-1.50%) |
Apr 29, 2021 | 518.11 | 520.45 | 510.62 | 516.09 | 1,592,527 | +0.61(+0.12%) |
Apr 28, 2021 | 515.24 | 519.13 | 510.02 | 515.48 | 1,470,425 | -1.84(-0.36%) |
Apr 27, 2021 | 518.00 | 519.16 | 511.35 | 517.32 | 1,944,001 | +1.62(+0.31%) |
Apr 26, 2021 | 513.57 | 516.31 | 510.25 | 515.70 | 1,387,541 | -0.14(-0.03%) |
Apr 23, 2021 | 508.79 | 517.50 | 508.39 | 515.84 | 2,257,500 | +8.55(+1.69%) |
Apr 22, 2021 | 508.08 | 512.77 | 504.06 | 507.29 | 2,084,809 | -5.05(-0.99%) |
Apr 21, 2021 | 515.02 | 515.48 | 509.55 | 512.34 | 1,678,147 | -1.87(-0.36%) |
Apr 20, 2021 | 515.29 | 517.29 | 510.60 | 514.21 | 1,676,989 | -1.96(-0.38%) |
Apr 19, 2021 | 523.13 | 524.00 | 514.44 | 516.17 | 1,917,708 | -8.91(-1.70%) |
Apr 16, 2021 | 524.21 | 525.44 | 518.55 | 525.08 | 2,031,700 | +1.83(+0.35%) |
Apr 15, 2021 | 515.67 | 524.59 | 515.10 | 523.25 | 2,122,234 | +12.62(+2.47%) |
Apr 14, 2021 | 514.00 | 517.78 | 509.13 | 510.63 | 1,956,126 | -4.23(-0.82%) |
Apr 13, 2021 | 506.85 | 517.26 | 506.78 | 514.86 | 2,195,556 | +8.83(+1.74%) |
Apr 12, 2021 | 499.29 | 506.94 | 498.44 | 506.03 | 1,584,218 | +1.99(+0.39%) |
Apr 09, 2021 | 498.37 | 504.44 | 492.60 | 504.04 | 1,887,000 | +4.20(+0.84%) |
Apr 08, 2021 | 500.16 | 504.60 | 498.14 | 499.84 | 2,026,192 | +6.43(+1.30%) |
Apr 07, 2021 | 492.98 | 494.85 | 487.89 | 493.41 | 1,576,787 | +2.07(+0.42%) |
Apr 06, 2021 | 492.32 | 495.59 | 487.57 | 491.34 | 1,878,239 | -0.28(-0.06%) |
Apr 05, 2021 | 483.69 | 495.51 | 480.50 | 491.62 | 2,982,423 | +8.28(+1.71%) |