Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 768.92 | 770.40 | 759.69 | 763.50 | 753,770 | +0.26(+0.03%) |
Jun 29, 2021 | 753.44 | 764.92 | 750.94 | 763.25 | 518,636 | +3.62(+0.48%) |
Jun 28, 2021 | 750.89 | 759.98 | 744.88 | 759.62 | 709,712 | +14.38(+1.93%) |
Jun 25, 2021 | 742.18 | 747.49 | 736.60 | 745.24 | 1,186,307 | +3.88(+0.52%) |
Jun 24, 2021 | 764.84 | 770.19 | 735.30 | 741.36 | 1,163,965 | -23.06(-3.02%) |
Jun 23, 2021 | 781.60 | 784.54 | 753.45 | 764.42 | 955,998 | -18.08(-2.31%) |
Jun 22, 2021 | 783.53 | 784.80 | 772.04 | 782.50 | 603,191 | +0.07(+0.01%) |
Jun 21, 2021 | 778.79 | 786.53 | 763.55 | 782.43 | 1,089,922 | -0.26(-0.03%) |
Jun 18, 2021 | 775.77 | 789.20 | 760.88 | 782.69 | 3,943,692 | +6.95(+0.90%) |
Jun 17, 2021 | 770.51 | 777.03 | 766.64 | 775.74 | 695,254 | +5.22(+0.68%) |
Jun 16, 2021 | 773.40 | 779.75 | 767.45 | 770.51 | 668,957 | +0.92(+0.12%) |
Jun 15, 2021 | 779.83 | 786.03 | 767.72 | 769.59 | 553,408 | -14.26(-1.82%) |
Jun 14, 2021 | 775.08 | 785.38 | 772.01 | 783.85 | 515,914 | +7.56(+0.97%) |
Jun 11, 2021 | 773.37 | 780.58 | 773.07 | 776.29 | 620,326 | -6.61(-0.84%) |
Jun 10, 2021 | 768.79 | 788.32 | 767.52 | 782.90 | 570,175 | +12.35(+1.60%) |
Jun 09, 2021 | 775.26 | 779.62 | 768.82 | 770.55 | 559,965 | -6.33(-0.81%) |
Jun 08, 2021 | 761.02 | 778.47 | 761.02 | 776.88 | 654,453 | +20.55(+2.72%) |
Jun 07, 2021 | 752.69 | 768.37 | 749.00 | 756.33 | 818,334 | +9.20(+1.23%) |
Jun 04, 2021 | 741.45 | 750.27 | 738.46 | 747.13 | 602,576 | +7.94(+1.07%) |
Jun 03, 2021 | 713.57 | 741.19 | 713.57 | 739.19 | 760,142 | +17.99(+2.49%) |
Jun 02, 2021 | 707.68 | 722.85 | 705.46 | 721.20 | 590,525 | +17.80(+2.53%) |
Jun 01, 2021 | 703.50 | 704.80 | 697.33 | 703.40 | 441,297 | +2.57(+0.37%) |
May 28, 2021 | 705.41 | 709.53 | 700.04 | 700.83 | 330,851 | +1.55(+0.22%) |
May 27, 2021 | 698.78 | 700.69 | 692.07 | 699.28 | 415,765 | -0.28(-0.04%) |
May 26, 2021 | 703.97 | 706.71 | 697.36 | 699.57 | 446,963 | +0.12(+0.02%) |
May 25, 2021 | 691.25 | 701.18 | 683.49 | 699.44 | 341,861 | +11.38(+1.65%) |
May 24, 2021 | 688.73 | 697.76 | 684.66 | 688.07 | 667,139 | -1.83(-0.26%) |
May 21, 2021 | 686.83 | 696.02 | 686.30 | 689.89 | 653,637 | -2.76(-0.40%) |
May 20, 2021 | 680.33 | 698.17 | 679.99 | 692.65 | 457,165 | +12.14(+1.78%) |
May 19, 2021 | 675.66 | 684.90 | 672.97 | 680.51 | 300,652 | -0.17(-0.03%) |
May 18, 2021 | 679.29 | 685.20 | 670.56 | 680.68 | 262,467 | +3.21(+0.47%) |
May 17, 2021 | 677.40 | 684.00 | 674.02 | 677.47 | 438,407 | -6.62(-0.97%) |
May 14, 2021 | 682.00 | 689.73 | 676.90 | 684.09 | 340,540 | +6.24(+0.92%) |
May 13, 2021 | 669.61 | 682.77 | 664.20 | 677.85 | 404,949 | +9.54(+1.43%) |
May 12, 2021 | 673.13 | 675.18 | 667.24 | 668.31 | 547,634 | -12.01(-1.77%) |
May 11, 2021 | 675.72 | 681.10 | 667.94 | 680.32 | 396,930 | -1.86(-0.27%) |
May 10, 2021 | 677.89 | 685.77 | 670.97 | 682.18 | 551,800 | +6.21(+0.92%) |
May 07, 2021 | 660.22 | 676.78 | 660.22 | 675.97 | 400,184 | +13.62(+2.06%) |
May 06, 2021 | 657.19 | 665.60 | 654.32 | 662.36 | 374,817 | +5.76(+0.88%) |
May 05, 2021 | 666.69 | 672.70 | 654.54 | 656.60 | 499,109 | -16.13(-2.40%) |
May 04, 2021 | 674.50 | 680.79 | 668.33 | 672.73 | 714,322 | -0.97(-0.14%) |
May 03, 2021 | 682.92 | 683.11 | 671.56 | 673.70 | 495,632 | -9.20(-1.35%) |
Apr 30, 2021 | 666.98 | 687.34 | 666.82 | 682.90 | 706,830 | +13.91(+2.08%) |
Apr 29, 2021 | 684.47 | 684.47 | 658.51 | 668.99 | 531,318 | -1.23(-0.18%) |
Apr 28, 2021 | 677.45 | 677.90 | 666.97 | 670.22 | 426,411 | -6.16(-0.91%) |
Apr 27, 2021 | 685.78 | 685.78 | 672.94 | 676.38 | 286,600 | -2.93(-0.43%) |
Apr 26, 2021 | 681.74 | 682.18 | 672.70 | 679.31 | 280,715 | -1.08(-0.16%) |
Apr 23, 2021 | 679.30 | 684.95 | 677.57 | 680.39 | 386,397 | +0.13(+0.02%) |
Apr 22, 2021 | 673.19 | 686.66 | 672.71 | 680.25 | 355,297 | -7.73(-1.12%) |
Apr 21, 2021 | 690.03 | 697.12 | 686.10 | 687.99 | 446,017 | -0.09(-0.01%) |
Apr 20, 2021 | 676.79 | 690.69 | 676.65 | 688.07 | 327,469 | +8.46(+1.24%) |
Apr 19, 2021 | 671.75 | 681.83 | 668.96 | 679.61 | 278,596 | +8.67(+1.29%) |
Apr 16, 2021 | 683.08 | 683.08 | 670.53 | 670.94 | 404,657 | -10.15(-1.49%) |
Apr 15, 2021 | 661.57 | 682.54 | 660.76 | 681.09 | 446,284 | +23.25(+3.53%) |
Apr 14, 2021 | 669.91 | 671.64 | 656.30 | 657.84 | 373,464 | -10.86(-1.62%) |
Apr 13, 2021 | 658.02 | 670.33 | 656.27 | 668.70 | 401,385 | +13.59(+2.07%) |
Apr 12, 2021 | 651.97 | 656.17 | 643.36 | 655.11 | 374,830 | +3.76(+0.58%) |
Apr 09, 2021 | 649.95 | 655.36 | 647.16 | 651.35 | 337,636 | -0.22(-0.03%) |
Apr 08, 2021 | 657.53 | 662.45 | 649.40 | 651.57 | 382,561 | +3.07(+0.47%) |
Apr 07, 2021 | 652.69 | 653.13 | 644.92 | 648.50 | 385,374 | -4.04(-0.62%) |
Apr 06, 2021 | 651.13 | 655.47 | 646.52 | 652.53 | 472,262 | -1.45(-0.22%) |
Apr 05, 2021 | 650.15 | 654.42 | 646.53 | 653.98 | 430,283 | +11.60(+1.81%) |