Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 768.86 | 770.33 | 759.62 | 763.44 | 753,834 | +0.26(+0.03%) |
Jun 29, 2021 | 753.37 | 764.86 | 750.87 | 763.18 | 518,680 | +3.62(+0.48%) |
Jun 28, 2021 | 750.83 | 759.92 | 744.81 | 759.56 | 709,772 | +14.38(+1.93%) |
Jun 25, 2021 | 742.12 | 747.43 | 736.54 | 745.17 | 1,186,408 | +3.88(+0.52%) |
Jun 24, 2021 | 764.78 | 770.12 | 735.24 | 741.29 | 1,164,064 | -23.06(-3.02%) |
Jun 23, 2021 | 781.53 | 784.48 | 753.38 | 764.35 | 956,080 | -18.08(-2.31%) |
Jun 22, 2021 | 783.46 | 784.73 | 771.97 | 782.43 | 603,242 | +0.07(+0.01%) |
Jun 21, 2021 | 778.72 | 786.47 | 763.49 | 782.37 | 1,090,015 | -0.26(-0.03%) |
Jun 18, 2021 | 775.71 | 789.13 | 760.81 | 782.62 | 3,944,029 | +6.95(+0.90%) |
Jun 17, 2021 | 770.45 | 776.96 | 766.58 | 775.67 | 695,314 | +5.22(+0.68%) |
Jun 16, 2021 | 773.33 | 779.68 | 767.38 | 770.45 | 669,015 | +0.92(+0.12%) |
Jun 15, 2021 | 779.76 | 785.96 | 767.65 | 769.53 | 553,455 | -14.26(-1.82%) |
Jun 14, 2021 | 775.01 | 785.32 | 771.94 | 783.78 | 515,958 | +7.56(+0.97%) |
Jun 11, 2021 | 773.30 | 780.51 | 773.01 | 776.22 | 620,379 | -6.61(-0.84%) |
Jun 10, 2021 | 768.73 | 788.25 | 767.45 | 782.83 | 570,224 | +12.35(+1.60%) |
Jun 09, 2021 | 775.20 | 779.55 | 768.75 | 770.49 | 560,013 | -6.33(-0.81%) |
Jun 08, 2021 | 760.96 | 778.40 | 760.96 | 776.81 | 654,509 | +20.55(+2.72%) |
Jun 07, 2021 | 752.62 | 768.31 | 748.93 | 756.27 | 818,404 | +9.20(+1.23%) |
Jun 04, 2021 | 741.39 | 750.21 | 738.39 | 747.07 | 602,627 | +7.94(+1.07%) |
Jun 03, 2021 | 713.51 | 741.12 | 713.51 | 739.12 | 760,207 | +17.99(+2.49%) |
Jun 02, 2021 | 707.62 | 722.78 | 705.39 | 721.14 | 590,575 | +17.80(+2.53%) |
Jun 01, 2021 | 703.45 | 704.74 | 697.27 | 703.34 | 441,335 | +2.57(+0.37%) |
May 28, 2021 | 705.35 | 709.47 | 699.98 | 700.77 | 330,880 | +1.55(+0.22%) |
May 27, 2021 | 698.72 | 700.63 | 692.01 | 699.22 | 415,800 | -0.28(-0.04%) |
May 26, 2021 | 703.91 | 706.65 | 697.30 | 699.51 | 447,002 | +0.12(+0.02%) |
May 25, 2021 | 691.19 | 701.12 | 683.43 | 699.38 | 341,890 | +11.38(+1.65%) |
May 24, 2021 | 688.67 | 697.70 | 684.60 | 688.01 | 667,196 | -1.83(-0.26%) |
May 21, 2021 | 686.77 | 695.96 | 686.24 | 689.83 | 653,693 | -2.76(-0.40%) |
May 20, 2021 | 680.27 | 698.11 | 679.94 | 692.59 | 457,204 | +12.14(+1.78%) |
May 19, 2021 | 675.60 | 684.84 | 672.91 | 680.46 | 300,678 | -0.17(-0.03%) |
May 18, 2021 | 679.23 | 685.14 | 670.50 | 680.63 | 262,489 | +3.22(+0.47%) |
May 17, 2021 | 677.34 | 683.94 | 673.96 | 677.41 | 438,444 | -6.62(-0.97%) |
May 14, 2021 | 681.94 | 689.67 | 676.84 | 684.03 | 340,569 | +6.24(+0.92%) |
May 13, 2021 | 669.55 | 682.72 | 664.15 | 677.79 | 404,984 | +9.54(+1.43%) |
May 12, 2021 | 673.07 | 675.13 | 667.18 | 668.25 | 547,681 | -12.01(-1.77%) |
May 11, 2021 | 675.66 | 681.04 | 667.88 | 680.26 | 396,964 | -1.86(-0.27%) |
May 10, 2021 | 677.84 | 685.71 | 670.91 | 682.12 | 551,847 | +6.21(+0.92%) |
May 07, 2021 | 660.16 | 676.72 | 660.16 | 675.91 | 400,218 | +13.61(+2.06%) |
May 06, 2021 | 657.14 | 665.54 | 654.27 | 662.30 | 374,849 | +5.76(+0.88%) |
May 05, 2021 | 666.63 | 672.64 | 654.48 | 656.54 | 499,152 | -16.13(-2.40%) |
May 04, 2021 | 674.45 | 680.74 | 668.27 | 672.67 | 714,383 | -0.97(-0.14%) |
May 03, 2021 | 682.86 | 683.05 | 671.50 | 673.64 | 495,674 | -9.20(-1.35%) |
Apr 30, 2021 | 666.92 | 687.28 | 666.76 | 682.84 | 706,891 | +13.91(+2.08%) |
Apr 29, 2021 | 684.41 | 684.41 | 658.45 | 668.93 | 531,364 | -1.23(-0.18%) |
Apr 28, 2021 | 677.39 | 677.85 | 666.91 | 670.16 | 426,448 | -6.16(-0.91%) |
Apr 27, 2021 | 685.72 | 685.72 | 672.88 | 676.32 | 286,624 | -2.93(-0.43%) |
Apr 26, 2021 | 681.68 | 682.12 | 672.64 | 679.25 | 280,739 | -1.08(-0.16%) |
Apr 23, 2021 | 679.24 | 684.89 | 677.51 | 680.33 | 386,430 | +0.13(+0.02%) |
Apr 22, 2021 | 673.13 | 686.60 | 672.65 | 680.20 | 355,327 | -7.73(-1.12%) |
Apr 21, 2021 | 689.97 | 697.06 | 686.04 | 687.93 | 446,055 | -0.08(-0.01%) |
Apr 20, 2021 | 676.73 | 690.63 | 676.60 | 688.01 | 327,497 | +8.46(+1.24%) |
Apr 19, 2021 | 671.70 | 681.77 | 668.90 | 679.55 | 278,619 | +8.67(+1.29%) |
Apr 16, 2021 | 683.02 | 683.02 | 670.48 | 670.88 | 404,691 | -10.15(-1.49%) |
Apr 15, 2021 | 661.51 | 682.48 | 660.71 | 681.03 | 446,323 | +23.25(+3.53%) |
Apr 14, 2021 | 669.85 | 671.58 | 656.25 | 657.78 | 373,496 | -10.86(-1.62%) |
Apr 13, 2021 | 657.96 | 670.27 | 656.22 | 668.64 | 401,419 | +13.59(+2.07%) |
Apr 12, 2021 | 651.92 | 656.11 | 643.30 | 655.05 | 374,862 | +3.76(+0.58%) |
Apr 09, 2021 | 649.90 | 655.30 | 647.10 | 651.29 | 337,665 | -0.22(-0.03%) |
Apr 08, 2021 | 657.48 | 662.39 | 649.34 | 651.51 | 382,594 | +3.07(+0.47%) |
Apr 07, 2021 | 652.64 | 653.07 | 644.86 | 648.44 | 385,407 | -4.04(-0.62%) |
Apr 06, 2021 | 651.07 | 655.41 | 646.46 | 652.48 | 472,302 | -1.45(-0.22%) |
Apr 05, 2021 | 650.10 | 654.36 | 646.48 | 653.92 | 430,320 | +11.60(+1.81%) |