Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 760.82 | 762.27 | 751.68 | 755.45 | 761,805 | +0.25(+0.03%) |
Jun 29, 2021 | 745.49 | 756.86 | 743.02 | 755.20 | 524,164 | +3.59(+0.48%) |
Jun 28, 2021 | 742.97 | 751.97 | 737.02 | 751.61 | 717,277 | +14.23(+1.93%) |
Jun 25, 2021 | 734.36 | 739.61 | 728.83 | 737.38 | 1,198,953 | +3.84(+0.52%) |
Jun 24, 2021 | 756.78 | 762.06 | 727.54 | 733.54 | 1,176,372 | -22.82(-3.02%) |
Jun 23, 2021 | 773.35 | 776.27 | 745.50 | 756.35 | 966,188 | -17.89(-2.31%) |
Jun 22, 2021 | 775.26 | 776.52 | 763.89 | 774.25 | 609,620 | +0.07(+0.01%) |
Jun 21, 2021 | 770.58 | 778.24 | 755.50 | 774.18 | 1,101,540 | -0.25(-0.03%) |
Jun 18, 2021 | 767.59 | 780.87 | 752.85 | 774.43 | 3,985,730 | +6.88(+0.90%) |
Jun 17, 2021 | 762.39 | 768.84 | 758.56 | 767.55 | 702,665 | +5.17(+0.68%) |
Jun 16, 2021 | 765.24 | 771.52 | 759.36 | 762.39 | 676,088 | +0.91(+0.12%) |
Jun 15, 2021 | 771.60 | 777.74 | 759.62 | 761.47 | 559,307 | -14.11(-1.82%) |
Jun 14, 2021 | 766.90 | 777.10 | 763.87 | 775.58 | 521,414 | +7.48(+0.97%) |
Jun 11, 2021 | 765.21 | 772.35 | 764.92 | 768.10 | 626,939 | -6.54(-0.84%) |
Jun 10, 2021 | 760.68 | 780.01 | 759.42 | 774.64 | 576,253 | +12.22(+1.60%) |
Jun 09, 2021 | 767.08 | 771.39 | 760.71 | 762.42 | 565,934 | -6.26(-0.81%) |
Jun 08, 2021 | 752.99 | 770.26 | 752.99 | 768.68 | 661,429 | +20.33(+2.72%) |
Jun 07, 2021 | 744.75 | 760.27 | 741.10 | 748.35 | 827,057 | +9.10(+1.23%) |
Jun 04, 2021 | 733.63 | 742.36 | 730.67 | 739.25 | 608,999 | +7.86(+1.07%) |
Jun 03, 2021 | 706.04 | 733.37 | 706.04 | 731.39 | 768,245 | +17.80(+2.49%) |
Jun 02, 2021 | 700.22 | 715.22 | 698.01 | 713.59 | 596,819 | +17.61(+2.53%) |
Jun 01, 2021 | 696.09 | 697.37 | 689.98 | 695.98 | 446,001 | +2.54(+0.37%) |
May 28, 2021 | 697.97 | 702.04 | 692.66 | 693.44 | 334,378 | +1.53(+0.22%) |
May 27, 2021 | 691.41 | 693.30 | 684.77 | 691.91 | 420,196 | -0.28(-0.04%) |
May 26, 2021 | 696.55 | 699.25 | 690.00 | 692.19 | 451,728 | +0.12(+0.02%) |
May 25, 2021 | 683.96 | 693.78 | 676.28 | 692.07 | 345,505 | +11.26(+1.65%) |
May 24, 2021 | 681.47 | 690.40 | 677.44 | 680.81 | 674,250 | -1.81(-0.26%) |
May 21, 2021 | 679.59 | 688.68 | 679.06 | 682.62 | 660,605 | -2.73(-0.40%) |
May 20, 2021 | 673.16 | 690.80 | 672.82 | 685.35 | 462,039 | +12.01(+1.78%) |
May 19, 2021 | 668.53 | 677.67 | 665.87 | 673.34 | 303,857 | -0.17(-0.03%) |
May 18, 2021 | 672.12 | 677.98 | 663.49 | 673.50 | 265,265 | +3.18(+0.47%) |
May 17, 2021 | 670.26 | 676.78 | 666.91 | 670.32 | 443,080 | -6.55(-0.97%) |
May 14, 2021 | 674.80 | 682.45 | 669.76 | 676.88 | 344,170 | +6.18(+0.92%) |
May 13, 2021 | 662.54 | 675.57 | 657.20 | 670.70 | 409,266 | +9.44(+1.43%) |
May 12, 2021 | 666.03 | 668.06 | 660.20 | 661.26 | 553,472 | -11.89(-1.77%) |
May 11, 2021 | 668.59 | 673.91 | 660.89 | 673.14 | 401,161 | -1.84(-0.27%) |
May 10, 2021 | 670.75 | 678.54 | 663.89 | 674.98 | 557,682 | +6.14(+0.92%) |
May 07, 2021 | 653.25 | 669.64 | 653.25 | 668.84 | 404,449 | +13.47(+2.06%) |
May 06, 2021 | 650.26 | 658.58 | 647.42 | 655.37 | 378,813 | +5.70(+0.88%) |
May 05, 2021 | 659.65 | 665.61 | 647.64 | 649.67 | 504,430 | -15.96(-2.40%) |
May 04, 2021 | 667.39 | 673.61 | 661.28 | 665.64 | 721,936 | -0.96(-0.14%) |
May 03, 2021 | 675.71 | 675.90 | 664.47 | 666.59 | 500,915 | -9.10(-1.35%) |
Apr 30, 2021 | 659.95 | 680.09 | 659.79 | 675.70 | 714,365 | +13.76(+2.08%) |
Apr 29, 2021 | 677.25 | 677.25 | 651.56 | 661.93 | 536,982 | -1.22(-0.18%) |
Apr 28, 2021 | 670.30 | 670.75 | 659.94 | 663.15 | 430,957 | -6.09(-0.91%) |
Apr 27, 2021 | 678.54 | 678.54 | 665.84 | 669.25 | 289,655 | -2.90(-0.43%) |
Apr 26, 2021 | 674.55 | 674.98 | 665.61 | 672.14 | 283,707 | -1.07(-0.16%) |
Apr 23, 2021 | 672.13 | 677.73 | 670.43 | 673.21 | 390,516 | +0.13(+0.02%) |
Apr 22, 2021 | 666.09 | 679.42 | 665.62 | 673.08 | 359,084 | -7.65(-1.12%) |
Apr 21, 2021 | 682.75 | 689.77 | 678.86 | 680.73 | 450,772 | -0.08(-0.01%) |
Apr 20, 2021 | 669.65 | 683.40 | 669.52 | 680.81 | 330,960 | +8.37(+1.25%) |
Apr 19, 2021 | 664.67 | 674.64 | 661.90 | 672.44 | 281,565 | +8.58(+1.29%) |
Apr 16, 2021 | 675.87 | 675.87 | 663.46 | 663.86 | 408,970 | -10.04(-1.49%) |
Apr 15, 2021 | 654.59 | 675.34 | 653.80 | 673.90 | 451,042 | +23.00(+3.53%) |
Apr 14, 2021 | 662.84 | 664.56 | 649.38 | 650.90 | 377,445 | -10.74(-1.62%) |
Apr 13, 2021 | 651.08 | 663.25 | 649.35 | 661.64 | 405,663 | +13.44(+2.07%) |
Apr 12, 2021 | 645.10 | 649.25 | 636.57 | 648.20 | 378,825 | +3.72(+0.58%) |
Apr 09, 2021 | 643.10 | 648.44 | 640.33 | 644.48 | 341,235 | -0.22(-0.03%) |
Apr 08, 2021 | 650.60 | 655.46 | 642.55 | 644.69 | 386,639 | +3.04(+0.47%) |
Apr 07, 2021 | 645.81 | 646.24 | 638.12 | 641.65 | 389,482 | -3.99(-0.62%) |
Apr 06, 2021 | 644.26 | 648.55 | 639.70 | 645.65 | 477,296 | -1.43(-0.22%) |
Apr 05, 2021 | 643.30 | 647.51 | 639.72 | 647.08 | 434,869 | +11.47(+1.81%) |