Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 760.88 | 762.34 | 751.74 | 755.51 | 761,740 | +0.25(+0.03%) |
Jun 29, 2021 | 745.55 | 756.92 | 743.08 | 755.26 | 524,119 | +3.59(+0.48%) |
Jun 28, 2021 | 743.03 | 752.03 | 737.08 | 751.67 | 717,216 | +14.23(+1.93%) |
Jun 25, 2021 | 734.42 | 739.67 | 728.89 | 737.44 | 1,198,850 | +3.84(+0.52%) |
Jun 24, 2021 | 756.84 | 762.13 | 727.60 | 733.60 | 1,176,272 | -22.82(-3.02%) |
Jun 23, 2021 | 773.42 | 776.34 | 745.57 | 756.42 | 966,106 | -17.89(-2.31%) |
Jun 22, 2021 | 775.33 | 776.59 | 763.96 | 774.31 | 609,568 | +0.07(+0.01%) |
Jun 21, 2021 | 770.64 | 778.30 | 755.56 | 774.25 | 1,101,446 | -0.25(-0.03%) |
Jun 18, 2021 | 767.66 | 780.94 | 752.92 | 774.50 | 3,985,390 | +6.88(+0.90%) |
Jun 17, 2021 | 762.45 | 768.90 | 758.62 | 767.62 | 702,606 | +5.17(+0.68%) |
Jun 16, 2021 | 765.30 | 771.59 | 759.42 | 762.45 | 676,030 | +0.91(+0.12%) |
Jun 15, 2021 | 771.67 | 777.81 | 759.68 | 761.54 | 559,259 | -14.11(-1.82%) |
Jun 14, 2021 | 766.97 | 777.16 | 763.93 | 775.65 | 521,369 | +7.48(+0.97%) |
Jun 11, 2021 | 765.28 | 772.41 | 764.99 | 768.17 | 626,885 | -6.54(-0.84%) |
Jun 10, 2021 | 760.75 | 780.07 | 759.49 | 774.71 | 576,204 | +12.22(+1.60%) |
Jun 09, 2021 | 767.15 | 771.46 | 760.78 | 762.49 | 565,886 | -6.26(-0.81%) |
Jun 08, 2021 | 753.06 | 770.32 | 753.06 | 768.75 | 661,373 | +20.33(+2.72%) |
Jun 07, 2021 | 744.81 | 760.33 | 741.16 | 748.42 | 826,986 | +9.10(+1.23%) |
Jun 04, 2021 | 733.70 | 742.42 | 730.73 | 739.31 | 608,947 | +7.86(+1.07%) |
Jun 03, 2021 | 706.10 | 733.43 | 706.10 | 731.45 | 768,179 | +17.80(+2.49%) |
Jun 02, 2021 | 700.28 | 715.28 | 698.08 | 713.65 | 596,769 | +17.61(+2.53%) |
Jun 01, 2021 | 696.14 | 697.43 | 690.04 | 696.04 | 445,963 | +2.54(+0.37%) |
May 28, 2021 | 698.03 | 702.10 | 692.72 | 693.50 | 334,349 | +1.53(+0.22%) |
May 27, 2021 | 691.47 | 693.36 | 684.83 | 691.97 | 420,161 | -0.28(-0.04%) |
May 26, 2021 | 696.61 | 699.31 | 690.06 | 692.25 | 451,689 | +0.12(+0.02%) |
May 25, 2021 | 684.02 | 693.84 | 676.34 | 692.12 | 345,475 | +11.26(+1.65%) |
May 24, 2021 | 681.53 | 690.46 | 677.50 | 680.87 | 674,193 | -1.81(-0.26%) |
May 21, 2021 | 679.64 | 688.74 | 679.12 | 682.67 | 660,548 | -2.73(-0.40%) |
May 20, 2021 | 673.21 | 690.86 | 672.88 | 685.40 | 461,999 | +12.01(+1.78%) |
May 19, 2021 | 668.59 | 677.73 | 665.93 | 673.39 | 303,831 | -0.17(-0.03%) |
May 18, 2021 | 672.18 | 678.03 | 663.55 | 673.56 | 265,242 | +3.18(+0.47%) |
May 17, 2021 | 670.32 | 676.84 | 666.97 | 670.38 | 443,042 | -6.55(-0.97%) |
May 14, 2021 | 674.86 | 682.51 | 669.82 | 676.93 | 344,140 | +6.18(+0.92%) |
May 13, 2021 | 662.60 | 675.63 | 657.25 | 670.75 | 409,231 | +9.44(+1.43%) |
May 12, 2021 | 666.09 | 668.12 | 660.25 | 661.31 | 553,425 | -11.89(-1.77%) |
May 11, 2021 | 668.65 | 673.97 | 660.95 | 673.20 | 401,127 | -1.84(-0.27%) |
May 10, 2021 | 670.80 | 678.59 | 663.95 | 675.04 | 557,635 | +6.14(+0.92%) |
May 07, 2021 | 653.31 | 669.70 | 653.31 | 668.90 | 404,415 | +13.47(+2.06%) |
May 06, 2021 | 650.32 | 658.64 | 647.48 | 655.43 | 378,780 | +5.70(+0.88%) |
May 05, 2021 | 659.71 | 665.66 | 647.69 | 649.73 | 504,387 | -15.97(-2.40%) |
May 04, 2021 | 667.45 | 673.67 | 661.33 | 665.69 | 721,874 | -0.96(-0.14%) |
May 03, 2021 | 675.77 | 675.96 | 664.53 | 666.65 | 500,872 | -9.10(-1.35%) |
Apr 30, 2021 | 660.00 | 680.15 | 659.84 | 675.75 | 714,304 | +13.76(+2.08%) |
Apr 29, 2021 | 677.31 | 677.31 | 651.62 | 661.99 | 536,936 | -1.22(-0.18%) |
Apr 28, 2021 | 670.36 | 670.81 | 659.99 | 663.21 | 430,920 | -6.09(-0.91%) |
Apr 27, 2021 | 678.60 | 678.60 | 665.90 | 669.30 | 289,630 | -2.90(-0.43%) |
Apr 26, 2021 | 674.61 | 675.04 | 665.66 | 672.20 | 283,683 | -1.07(-0.16%) |
Apr 23, 2021 | 672.19 | 677.79 | 670.48 | 673.27 | 390,483 | +0.13(+0.02%) |
Apr 22, 2021 | 666.14 | 679.48 | 665.67 | 673.14 | 359,053 | -7.65(-1.12%) |
Apr 21, 2021 | 682.81 | 689.83 | 678.92 | 680.79 | 450,733 | -0.08(-0.01%) |
Apr 20, 2021 | 669.71 | 683.46 | 669.57 | 680.87 | 330,931 | +8.37(+1.25%) |
Apr 19, 2021 | 664.73 | 674.69 | 661.96 | 672.50 | 281,541 | +8.58(+1.29%) |
Apr 16, 2021 | 675.93 | 675.93 | 663.52 | 663.92 | 408,935 | -10.04(-1.49%) |
Apr 15, 2021 | 654.65 | 675.40 | 653.85 | 673.96 | 451,003 | +23.01(+3.53%) |
Apr 14, 2021 | 662.90 | 664.62 | 649.43 | 650.95 | 377,413 | -10.75(-1.62%) |
Apr 13, 2021 | 651.13 | 663.31 | 649.41 | 661.70 | 405,629 | +13.44(+2.07%) |
Apr 12, 2021 | 645.15 | 649.30 | 636.63 | 648.25 | 378,793 | +3.72(+0.58%) |
Apr 09, 2021 | 643.15 | 648.50 | 640.39 | 644.53 | 341,206 | -0.22(-0.03%) |
Apr 08, 2021 | 650.65 | 655.52 | 642.60 | 644.75 | 386,606 | +3.04(+0.47%) |
Apr 07, 2021 | 645.86 | 646.29 | 638.17 | 641.71 | 389,448 | -3.99(-0.62%) |
Apr 06, 2021 | 644.32 | 648.61 | 639.75 | 645.70 | 477,255 | -1.43(-0.22%) |
Apr 05, 2021 | 643.35 | 647.57 | 639.77 | 647.14 | 434,832 | +11.48(+1.81%) |