Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 629.75 | 630.29 | 622.16 | 629.21 | 830,825 | -1.05(-0.17%) |
Jun 29, 2021 | 625.53 | 633.03 | 622.74 | 630.26 | 824,863 | +4.67(+0.75%) |
Jun 28, 2021 | 615.74 | 628.08 | 615.66 | 625.59 | 996,198 | +15.98(+2.62%) |
Jun 25, 2021 | 614.03 | 615.31 | 605.05 | 609.62 | 1,292,436 | -4.43(-0.72%) |
Jun 24, 2021 | 612.88 | 616.55 | 610.93 | 614.04 | 794,304 | +10.44(+1.73%) |
Jun 23, 2021 | 604.36 | 612.28 | 602.75 | 603.60 | 702,886 | +2.35(+0.39%) |
Jun 22, 2021 | 597.12 | 605.47 | 589.13 | 601.25 | 744,579 | +3.06(+0.51%) |
Jun 21, 2021 | 594.15 | 603.36 | 588.48 | 598.19 | 1,027,009 | +5.76(+0.97%) |
Jun 18, 2021 | 609.29 | 610.72 | 588.78 | 592.42 | 2,186,105 | -26.22(-4.24%) |
Jun 17, 2021 | 615.43 | 625.63 | 607.93 | 618.65 | 883,870 | +1.01(+0.16%) |
Jun 16, 2021 | 624.35 | 629.39 | 611.66 | 617.64 | 1,110,462 | -4.58(-0.74%) |
Jun 15, 2021 | 625.55 | 632.40 | 620.61 | 622.23 | 659,155 | -5.28(-0.84%) |
Jun 14, 2021 | 619.28 | 628.37 | 615.88 | 627.50 | 1,055,425 | +7.85(+1.27%) |
Jun 11, 2021 | 619.20 | 620.47 | 612.63 | 619.66 | 1,061,682 | +1.29(+0.21%) |
Jun 10, 2021 | 609.71 | 624.38 | 609.71 | 618.37 | 874,198 | +6.45(+1.05%) |
Jun 09, 2021 | 618.71 | 620.93 | 610.97 | 611.92 | 683,366 | -3.34(-0.54%) |
Jun 08, 2021 | 634.99 | 635.27 | 612.16 | 615.26 | 917,762 | -11.61(-1.85%) |
Jun 07, 2021 | 628.84 | 629.69 | 620.52 | 626.87 | 842,250 | -5.53(-0.87%) |
Jun 04, 2021 | 621.49 | 633.29 | 619.36 | 632.40 | 1,082,090 | +18.85(+3.07%) |
Jun 03, 2021 | 616.22 | 620.13 | 609.13 | 613.55 | 1,221,372 | -12.75(-2.04%) |
Jun 02, 2021 | 625.03 | 632.94 | 620.04 | 626.30 | 952,845 | -0.05(-0.01%) |
Jun 01, 2021 | 633.06 | 650.24 | 624.87 | 626.35 | 1,322,497 | -0.78(-0.12%) |
May 28, 2021 | 630.17 | 632.41 | 625.33 | 627.13 | 872,521 | +4.00(+0.64%) |
May 27, 2021 | 612.67 | 628.46 | 612.67 | 623.12 | 2,326,665 | +7.39(+1.20%) |
May 26, 2021 | 619.33 | 623.97 | 610.25 | 615.73 | 1,307,733 | -2.24(-0.36%) |
May 25, 2021 | 618.59 | 629.27 | 615.92 | 617.97 | 1,555,578 | +5.52(+0.90%) |
May 24, 2021 | 603.49 | 619.10 | 600.27 | 612.45 | 1,459,417 | +19.82(+3.34%) |
May 21, 2021 | 601.65 | 603.61 | 588.87 | 592.63 | 1,528,080 | -12.18(-2.01%) |
May 20, 2021 | 586.36 | 611.83 | 583.26 | 604.81 | 2,043,987 | +23.66(+4.07%) |
May 19, 2021 | 547.89 | 582.00 | 546.24 | 581.14 | 1,633,351 | +16.76(+2.97%) |
May 18, 2021 | 577.01 | 580.30 | 564.29 | 564.38 | 1,207,315 | -6.99(-1.22%) |
May 17, 2021 | 569.75 | 572.00 | 555.86 | 571.37 | 1,739,883 | -10.54(-1.81%) |
May 14, 2021 | 575.16 | 588.12 | 557.79 | 581.91 | 1,604,677 | +17.62(+3.12%) |
May 13, 2021 | 552.93 | 573.61 | 550.24 | 564.29 | 3,046,924 | +26.11(+4.85%) |
May 12, 2021 | 554.90 | 557.52 | 536.37 | 538.17 | 2,516,998 | -33.54(-5.87%) |
May 11, 2021 | 543.55 | 574.34 | 543.25 | 571.72 | 2,016,595 | +5.77(+1.02%) |
May 10, 2021 | 599.68 | 602.25 | 565.67 | 565.95 | 1,829,198 | -42.55(-6.99%) |
May 07, 2021 | 604.10 | 612.61 | 596.59 | 608.49 | 1,071,061 | +12.64(+2.12%) |
May 06, 2021 | 587.86 | 597.50 | 580.38 | 595.85 | 1,233,913 | +6.22(+1.05%) |
May 05, 2021 | 595.73 | 599.28 | 582.26 | 589.64 | 1,018,624 | +4.54(+0.78%) |
May 04, 2021 | 587.11 | 588.24 | 569.56 | 585.09 | 1,644,459 | -10.57(-1.77%) |
May 03, 2021 | 607.27 | 607.97 | 592.32 | 595.66 | 1,199,313 | -3.10(-0.52%) |
Apr 30, 2021 | 608.38 | 615.20 | 598.15 | 598.76 | 1,416,112 | -19.80(-3.20%) |
Apr 29, 2021 | 619.52 | 620.52 | 607.51 | 618.56 | 926,376 | +2.82(+0.46%) |
Apr 28, 2021 | 621.48 | 621.48 | 611.38 | 615.74 | 764,521 | -6.59(-1.06%) |
Apr 27, 2021 | 624.73 | 626.31 | 617.43 | 622.33 | 1,027,433 | +1.65(+0.27%) |
Apr 26, 2021 | 605.01 | 620.86 | 601.92 | 620.68 | 1,345,809 | +15.13(+2.50%) |
Apr 23, 2021 | 599.07 | 607.97 | 592.12 | 605.55 | 1,543,258 | +12.50(+2.11%) |
Apr 22, 2021 | 621.39 | 627.22 | 589.64 | 593.05 | 2,522,370 | -25.78(-4.17%) |
Apr 21, 2021 | 597.92 | 618.83 | 595.85 | 618.83 | 2,146,411 | +27.23(+4.60%) |
Apr 20, 2021 | 595.18 | 603.24 | 586.93 | 591.60 | 1,421,859 | -8.40(-1.40%) |
Apr 19, 2021 | 621.21 | 625.67 | 588.00 | 599.99 | 2,508,685 | -21.21(-3.41%) |
Apr 16, 2021 | 628.07 | 629.49 | 618.42 | 621.20 | 1,153,946 | -5.59(-0.89%) |
Apr 15, 2021 | 625.36 | 628.99 | 615.54 | 626.79 | 1,129,545 | +8.75(+1.42%) |
Apr 14, 2021 | 618.52 | 629.11 | 611.83 | 618.04 | 926,756 | -4.40(-0.71%) |
Apr 13, 2021 | 632.64 | 634.24 | 615.50 | 622.44 | 1,399,195 | -5.10(-0.81%) |
Apr 12, 2021 | 635.63 | 636.54 | 622.45 | 627.53 | 1,637,725 | -11.32(-1.77%) |
Apr 09, 2021 | 641.90 | 645.51 | 633.76 | 638.85 | 1,319,639 | -5.79(-0.90%) |
Apr 08, 2021 | 643.70 | 645.61 | 631.14 | 644.64 | 1,247,487 | +8.90(+1.40%) |
Apr 07, 2021 | 629.67 | 644.08 | 627.74 | 635.75 | 1,521,657 | +6.08(+0.97%) |
Apr 06, 2021 | 636.92 | 643.33 | 621.48 | 629.67 | 2,407,333 | -8.03(-1.26%) |
Apr 05, 2021 | 626.98 | 642.71 | 617.20 | 637.70 | 2,429,986 | +20.75(+3.36%) |