Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 728.40 | 767.80 | 689.20 | 743.40 | 62,138 | +30.00(+4.21%) |
Jun 29, 2021 | 735.40 | 767.60 | 698.20 | 713.40 | 122,123 | +23.60(+3.42%) |
Jun 28, 2021 | 691.60 | 707.60 | 683.60 | 689.80 | 70,994 | +27.80(+4.20%) |
Jun 25, 2021 | 638.80 | 662.00 | 637.08 | 662.00 | 39,845 | +33.40(+5.31%) |
Jun 24, 2021 | 592.80 | 636.40 | 592.00 | 628.60 | 47,484 | +35.60(+6.00%) |
Jun 23, 2021 | 604.80 | 617.40 | 592.60 | 593.00 | 40,151 | +17.80(+3.09%) |
Jun 22, 2021 | 574.00 | 578.80 | 568.60 | 575.20 | 24,421 | +19.60(+3.53%) |
Jun 21, 2021 | 542.00 | 558.78 | 536.26 | 555.60 | 42,497 | -5.00(-0.89%) |
Jun 18, 2021 | 559.80 | 575.60 | 558.60 | 560.60 | 34,308 | -11.40(-1.99%) |
Jun 17, 2021 | 559.60 | 576.40 | 552.25 | 572.00 | 43,308 | -0.40(-0.07%) |
Jun 16, 2021 | 557.00 | 580.00 | 556.40 | 572.40 | 28,907 | +12.80(+2.29%) |
Jun 15, 2021 | 601.40 | 608.40 | 559.20 | 559.60 | 55,535 | -50.60(-8.29%) |
Jun 14, 2021 | 592.60 | 611.40 | 581.20 | 610.20 | 34,320 | +26.60(+4.56%) |
Jun 11, 2021 | 576.40 | 599.60 | 574.00 | 583.60 | 71,276 | +43.60(+8.07%) |
Jun 10, 2021 | 545.00 | 554.80 | 533.80 | 540.00 | 56,814 | -1.60(-0.30%) |
Jun 09, 2021 | 544.60 | 545.58 | 530.44 | 541.60 | 26,117 | +8.60(+1.61%) |
Jun 08, 2021 | 550.40 | 554.80 | 529.40 | 533.00 | 55,062 | +16.80(+3.25%) |
Jun 07, 2021 | 505.60 | 519.82 | 505.60 | 516.20 | 35,683 | -6.80(-1.30%) |
Jun 04, 2021 | 506.80 | 530.00 | 498.60 | 523.00 | 50,938 | +12.00(+2.35%) |
Jun 03, 2021 | 506.20 | 516.00 | 501.02 | 511.00 | 47,982 | -2.80(-0.54%) |
Jun 02, 2021 | 524.20 | 529.00 | 506.44 | 513.80 | 45,023 | -11.60(-2.21%) |
Jun 01, 2021 | 526.00 | 540.00 | 521.41 | 525.40 | 56,212 | +36.00(+7.36%) |
May 28, 2021 | 498.60 | 499.40 | 485.20 | 489.40 | 34,701 | +10.60(+2.21%) |
May 27, 2021 | 490.80 | 496.00 | 463.40 | 478.80 | 75,374 | -19.60(-3.93%) |
May 26, 2021 | 490.00 | 506.40 | 483.80 | 498.40 | 32,741 | +9.20(+1.88%) |
May 25, 2021 | 485.60 | 489.80 | 478.40 | 489.20 | 16,918 | +10.80(+2.26%) |
May 24, 2021 | 469.80 | 480.84 | 466.96 | 478.40 | 39,545 | -3.20(-0.66%) |
May 21, 2021 | 484.20 | 488.00 | 479.60 | 481.60 | 33,320 | -13.40(-2.71%) |
May 20, 2021 | 498.60 | 498.60 | 482.80 | 495.00 | 44,229 | -6.80(-1.36%) |
May 19, 2021 | 506.00 | 510.40 | 493.21 | 501.80 | 60,466 | -14.80(-2.86%) |
May 18, 2021 | 532.80 | 534.00 | 515.20 | 516.60 | 56,157 | -34.60(-6.28%) |
May 17, 2021 | 550.80 | 561.20 | 502.40 | 551.20 | 120,101 | +49.60(+9.89%) |
May 14, 2021 | 504.80 | 506.00 | 494.20 | 501.60 | 20,924 | +0.20(+0.04%) |
May 13, 2021 | 491.60 | 509.32 | 489.60 | 501.40 | 37,850 | -1.40(-0.28%) |
May 12, 2021 | 493.80 | 505.00 | 492.60 | 502.80 | 28,743 | +8.60(+1.74%) |
May 11, 2021 | 472.20 | 498.00 | 471.60 | 494.20 | 64,657 | +9.60(+1.98%) |
May 10, 2021 | 480.80 | 489.20 | 479.20 | 484.60 | 28,717 | -9.40(-1.90%) |
May 07, 2021 | 486.00 | 504.02 | 478.60 | 494.00 | 46,486 | +6.20(+1.27%) |
May 06, 2021 | 486.20 | 498.20 | 479.40 | 487.80 | 41,063 | -2.60(-0.53%) |
May 05, 2021 | 497.00 | 500.20 | 480.60 | 490.40 | 39,952 | -8.80(-1.76%) |
May 04, 2021 | 497.00 | 500.80 | 486.82 | 499.20 | 25,310 | +1.40(+0.28%) |
May 03, 2021 | 491.00 | 500.00 | 486.00 | 497.80 | 39,663 | +9.40(+1.92%) |
Apr 30, 2021 | 492.00 | 493.94 | 484.40 | 488.40 | 33,965 | +9.20(+1.92%) |
Apr 29, 2021 | 497.40 | 498.40 | 473.40 | 479.20 | 54,318 | -17.00(-3.43%) |
Apr 28, 2021 | 502.20 | 506.80 | 490.80 | 496.20 | 36,001 | +4.60(+0.94%) |
Apr 27, 2021 | 482.80 | 494.20 | 482.80 | 491.60 | 42,493 | +17.40(+3.67%) |
Apr 26, 2021 | 444.80 | 476.00 | 444.00 | 474.20 | 37,305 | +20.20(+4.45%) |
Apr 23, 2021 | 458.40 | 465.60 | 453.80 | 454.00 | 19,585 | -7.60(-1.65%) |
Apr 22, 2021 | 439.20 | 469.40 | 438.20 | 461.60 | 37,979 | +16.00(+3.59%) |
Apr 21, 2021 | 442.20 | 447.00 | 438.00 | 445.60 | 45,899 | -7.80(-1.72%) |
Apr 20, 2021 | 455.20 | 458.80 | 451.62 | 453.40 | 17,525 | -2.80(-0.61%) |
Apr 19, 2021 | 446.00 | 459.20 | 445.20 | 456.20 | 34,264 | +15.00(+3.40%) |
Apr 16, 2021 | 440.00 | 442.60 | 436.22 | 441.20 | 38,055 | +7.00(+1.61%) |
Apr 15, 2021 | 420.00 | 437.00 | 415.40 | 434.20 | 45,265 | +11.80(+2.79%) |
Apr 14, 2021 | 428.20 | 430.80 | 420.90 | 422.40 | 39,483 | -1.80(-0.42%) |
Apr 13, 2021 | 419.00 | 429.58 | 418.20 | 424.20 | 40,661 | +17.00(+4.17%) |
Apr 12, 2021 | 413.40 | 413.60 | 399.20 | 407.20 | 38,784 | +12.40(+3.14%) |
Apr 09, 2021 | 404.00 | 404.00 | 394.20 | 394.80 | 26,390 | -1.60(-0.40%) |
Apr 08, 2021 | 396.20 | 400.20 | 388.20 | 396.40 | 47,793 | +2.60(+0.66%) |
Apr 07, 2021 | 387.60 | 403.80 | 386.20 | 393.80 | 98,146 | +15.00(+3.96%) |
Apr 06, 2021 | 407.00 | 407.20 | 375.80 | 378.80 | 117,465 | -15.40(-3.91%) |
Apr 05, 2021 | 416.40 | 416.40 | 386.80 | 394.20 | 77,333 | -38.60(-8.92%) |