Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 764.74 | 766.21 | 755.56 | 759.35 | 757,894 | +0.25(+0.03%) |
Jun 29, 2021 | 749.34 | 760.76 | 746.85 | 759.09 | 521,473 | +3.60(+0.48%) |
Jun 28, 2021 | 746.80 | 755.85 | 740.82 | 755.49 | 713,595 | +14.31(+1.93%) |
Jun 25, 2021 | 738.15 | 743.42 | 732.59 | 741.18 | 1,192,798 | +3.86(+0.52%) |
Jun 24, 2021 | 760.68 | 766.00 | 731.30 | 737.32 | 1,170,333 | -22.93(-3.02%) |
Jun 23, 2021 | 777.34 | 780.28 | 749.35 | 760.26 | 961,229 | -17.99(-2.31%) |
Jun 22, 2021 | 779.26 | 780.53 | 767.84 | 778.24 | 606,491 | +0.07(+0.01%) |
Jun 21, 2021 | 774.55 | 782.25 | 759.40 | 778.18 | 1,095,885 | -0.26(-0.03%) |
Jun 18, 2021 | 771.55 | 784.90 | 756.74 | 778.43 | 3,965,269 | +6.92(+0.90%) |
Jun 17, 2021 | 766.32 | 772.80 | 762.47 | 771.51 | 699,058 | +5.19(+0.68%) |
Jun 16, 2021 | 769.19 | 775.50 | 763.27 | 766.32 | 672,617 | +0.92(+0.12%) |
Jun 15, 2021 | 775.58 | 781.75 | 763.54 | 765.40 | 556,435 | -14.18(-1.82%) |
Jun 14, 2021 | 770.86 | 781.11 | 767.81 | 779.59 | 518,737 | +7.52(+0.97%) |
Jun 11, 2021 | 769.16 | 776.33 | 768.87 | 772.06 | 623,720 | -6.58(-0.84%) |
Jun 10, 2021 | 764.61 | 784.03 | 763.34 | 778.64 | 573,295 | +12.28(+1.60%) |
Jun 09, 2021 | 771.04 | 775.38 | 764.64 | 766.36 | 563,029 | -6.29(-0.81%) |
Jun 08, 2021 | 756.88 | 774.23 | 756.88 | 772.65 | 658,034 | +20.44(+2.72%) |
Jun 07, 2021 | 748.59 | 764.19 | 744.92 | 752.22 | 822,811 | +9.15(+1.23%) |
Jun 04, 2021 | 737.42 | 746.19 | 734.44 | 743.07 | 605,873 | +7.90(+1.07%) |
Jun 03, 2021 | 709.69 | 737.15 | 709.69 | 735.17 | 764,301 | +17.89(+2.49%) |
Jun 02, 2021 | 703.83 | 718.91 | 701.62 | 717.27 | 593,756 | +17.70(+2.53%) |
Jun 01, 2021 | 699.68 | 700.97 | 693.54 | 699.57 | 443,712 | +2.55(+0.37%) |
May 28, 2021 | 701.57 | 705.67 | 696.23 | 697.02 | 332,661 | +1.54(+0.22%) |
May 27, 2021 | 694.98 | 696.88 | 688.30 | 695.48 | 418,039 | -0.28(-0.04%) |
May 26, 2021 | 700.14 | 702.86 | 693.57 | 695.76 | 449,409 | +0.12(+0.02%) |
May 25, 2021 | 687.49 | 697.36 | 679.77 | 695.64 | 343,731 | +11.31(+1.65%) |
May 24, 2021 | 684.98 | 693.96 | 680.93 | 684.32 | 670,789 | -1.82(-0.26%) |
May 21, 2021 | 683.09 | 692.23 | 682.56 | 686.14 | 657,213 | -2.74(-0.40%) |
May 20, 2021 | 676.63 | 694.37 | 676.29 | 688.88 | 459,667 | +12.07(+1.78%) |
May 19, 2021 | 671.99 | 681.17 | 669.31 | 676.81 | 302,297 | -0.17(-0.03%) |
May 18, 2021 | 675.59 | 681.47 | 666.91 | 676.98 | 263,903 | +3.20(+0.47%) |
May 17, 2021 | 673.72 | 680.27 | 670.35 | 673.78 | 440,805 | -6.59(-0.97%) |
May 14, 2021 | 678.29 | 685.98 | 673.22 | 680.37 | 342,403 | +6.21(+0.92%) |
May 13, 2021 | 665.96 | 679.06 | 660.59 | 674.16 | 407,165 | +9.49(+1.43%) |
May 12, 2021 | 669.47 | 671.51 | 663.61 | 664.67 | 550,631 | -11.95(-1.77%) |
May 11, 2021 | 672.04 | 677.39 | 664.30 | 676.62 | 399,101 | -1.85(-0.27%) |
May 10, 2021 | 674.21 | 682.04 | 667.32 | 678.47 | 554,819 | +6.17(+0.92%) |
May 07, 2021 | 656.62 | 673.09 | 656.62 | 672.29 | 402,373 | +13.54(+2.06%) |
May 06, 2021 | 653.62 | 661.98 | 650.76 | 658.75 | 376,868 | +5.73(+0.88%) |
May 05, 2021 | 663.06 | 669.04 | 650.98 | 653.02 | 501,840 | -16.05(-2.40%) |
May 04, 2021 | 670.83 | 677.09 | 664.69 | 669.07 | 718,230 | -0.96(-0.14%) |
May 03, 2021 | 679.20 | 679.39 | 667.90 | 670.03 | 498,343 | -9.15(-1.35%) |
Apr 30, 2021 | 663.35 | 683.60 | 663.19 | 679.18 | 710,698 | +13.83(+2.08%) |
Apr 29, 2021 | 680.75 | 680.75 | 654.93 | 665.35 | 534,225 | -1.23(-0.18%) |
Apr 28, 2021 | 673.76 | 674.22 | 663.34 | 666.57 | 428,744 | -6.12(-0.91%) |
Apr 27, 2021 | 682.05 | 682.05 | 669.28 | 672.70 | 288,168 | -2.91(-0.43%) |
Apr 26, 2021 | 678.03 | 678.47 | 669.04 | 675.61 | 282,251 | -1.07(-0.16%) |
Apr 23, 2021 | 675.60 | 681.23 | 673.89 | 676.68 | 388,512 | +0.13(+0.02%) |
Apr 22, 2021 | 669.52 | 682.92 | 669.05 | 676.55 | 357,241 | -7.69(-1.12%) |
Apr 21, 2021 | 686.28 | 693.33 | 682.37 | 684.24 | 448,458 | -0.09(-0.01%) |
Apr 20, 2021 | 673.10 | 686.93 | 672.97 | 684.33 | 329,261 | +8.41(+1.24%) |
Apr 19, 2021 | 668.10 | 678.12 | 665.32 | 675.91 | 280,120 | +8.62(+1.29%) |
Apr 16, 2021 | 679.36 | 679.36 | 666.88 | 667.29 | 406,871 | -10.09(-1.49%) |
Apr 15, 2021 | 657.97 | 678.82 | 657.17 | 677.38 | 448,726 | +23.12(+3.53%) |
Apr 14, 2021 | 666.26 | 667.99 | 652.73 | 654.26 | 375,507 | -10.80(-1.62%) |
Apr 13, 2021 | 654.44 | 666.68 | 652.70 | 665.06 | 403,581 | +13.51(+2.07%) |
Apr 12, 2021 | 648.42 | 652.60 | 639.86 | 651.54 | 376,881 | +3.74(+0.58%) |
Apr 09, 2021 | 646.42 | 651.79 | 643.64 | 647.80 | 339,483 | -0.22(-0.03%) |
Apr 08, 2021 | 653.96 | 658.85 | 645.86 | 648.02 | 384,654 | +3.05(+0.47%) |
Apr 07, 2021 | 649.14 | 649.57 | 641.41 | 644.97 | 387,482 | -4.01(-0.62%) |
Apr 06, 2021 | 647.59 | 651.90 | 643.00 | 648.98 | 474,846 | -1.44(-0.22%) |
Apr 05, 2021 | 646.62 | 650.86 | 643.02 | 650.42 | 432,637 | +11.53(+1.81%) |