Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 663.58 | 675.00 | 658.83 | 664.08 | 291,009 | -5.68(-0.85%) |
Jul 29, 2021 | 674.53 | 684.35 | 666.84 | 669.76 | 319,066 | -3.36(-0.50%) |
Jul 28, 2021 | 675.70 | 679.06 | 670.43 | 673.12 | 151,605 | +0.05(+0.01%) |
Jul 27, 2021 | 676.19 | 676.19 | 658.25 | 673.07 | 262,281 | -4.64(-0.68%) |
Jul 26, 2021 | 683.01 | 687.29 | 673.34 | 677.71 | 186,976 | -7.29(-1.06%) |
Jul 23, 2021 | 680.00 | 691.74 | 674.45 | 685.00 | 246,720 | +9.96(+1.48%) |
Jul 22, 2021 | 671.22 | 678.26 | 663.51 | 675.04 | 233,837 | +1.43(+0.21%) |
Jul 21, 2021 | 663.06 | 683.41 | 662.31 | 673.61 | 259,390 | +13.83(+2.10%) |
Jul 20, 2021 | 652.76 | 665.23 | 644.00 | 659.78 | 330,099 | +7.90(+1.21%) |
Jul 19, 2021 | 643.50 | 661.00 | 640.89 | 651.88 | 341,928 | -9.76(-1.48%) |
Jul 16, 2021 | 669.93 | 673.94 | 657.74 | 661.64 | 347,675 | -6.10(-0.91%) |
Jul 15, 2021 | 677.64 | 677.64 | 656.60 | 667.74 | 344,132 | -12.35(-1.82%) |
Jul 14, 2021 | 715.20 | 716.41 | 679.00 | 680.09 | 428,435 | -28.24(-3.99%) |
Jul 13, 2021 | 712.25 | 718.39 | 703.67 | 708.33 | 294,273 | -5.19(-0.73%) |
Jul 12, 2021 | 705.05 | 720.45 | 701.83 | 713.52 | 332,624 | +7.22(+1.02%) |
Jul 09, 2021 | 701.31 | 715.59 | 694.08 | 706.30 | 408,673 | +13.33(+1.92%) |
Jul 08, 2021 | 689.00 | 695.00 | 669.60 | 692.97 | 547,951 | -15.39(-2.17%) |
Jul 07, 2021 | 690.01 | 724.01 | 689.78 | 708.36 | 779,200 | +17.66(+2.56%) |
Jul 06, 2021 | 687.00 | 692.85 | 675.43 | 690.70 | 417,614 | +0.82(+0.12%) |
Jul 02, 2021 | 691.94 | 693.52 | 673.95 | 689.88 | 446,387 | -0.66(-0.10%) |
Jul 01, 2021 | 689.45 | 694.99 | 681.84 | 690.54 | 499,686 | +11.54(+1.70%) |
Jun 30, 2021 | 686.06 | 694.36 | 674.94 | 679.00 | 348,269 | -10.77(-1.56%) |
Jun 29, 2021 | 693.41 | 697.45 | 686.00 | 689.77 | 388,459 | +0.40(+0.06%) |
Jun 28, 2021 | 690.72 | 698.00 | 682.00 | 689.37 | 437,997 | -1.35(-0.20%) |
Jun 25, 2021 | 682.73 | 698.92 | 681.01 | 690.72 | 2,278,945 | +13.54(+2.00%) |
Jun 24, 2021 | 696.47 | 697.97 | 674.04 | 677.18 | 446,903 | -8.27(-1.21%) |
Jun 23, 2021 | 675.23 | 691.16 | 671.60 | 685.45 | 313,507 | +8.71(+1.29%) |
Jun 22, 2021 | 680.72 | 684.48 | 668.69 | 676.74 | 423,157 | -3.98(-0.58%) |
Jun 21, 2021 | 657.81 | 682.53 | 654.14 | 680.72 | 582,929 | +27.30(+4.18%) |
Jun 18, 2021 | 647.38 | 675.72 | 646.79 | 653.42 | 768,944 | -3.13(-0.48%) |
Jun 17, 2021 | 650.30 | 668.52 | 639.00 | 656.55 | 804,335 | -1.22(-0.19%) |
Jun 16, 2021 | 659.42 | 661.00 | 646.36 | 657.77 | 482,200 | -4.58(-0.69%) |
Jun 15, 2021 | 665.99 | 673.00 | 655.76 | 662.35 | 433,305 | -12.96(-1.92%) |
Jun 14, 2021 | 679.96 | 696.36 | 667.53 | 675.31 | 618,353 | -7.21(-1.06%) |
Jun 11, 2021 | 715.77 | 719.77 | 677.00 | 682.52 | 939,799 | -24.62(-3.48%) |
Jun 10, 2021 | 686.03 | 714.69 | 681.00 | 707.14 | 3,912,273 | +95.81(+15.67%) |
Jun 09, 2021 | 628.83 | 632.67 | 609.76 | 611.33 | 970,281 | -17.50(-2.78%) |
Jun 08, 2021 | 625.01 | 634.48 | 619.41 | 628.83 | 391,710 | +4.41(+0.71%) |
Jun 07, 2021 | 620.00 | 626.91 | 614.60 | 624.42 | 454,356 | +11.20(+1.83%) |
Jun 04, 2021 | 615.00 | 618.10 | 602.22 | 613.22 | 404,274 | +1.68(+0.27%) |
Jun 03, 2021 | 618.45 | 619.34 | 604.10 | 611.54 | 362,716 | -11.77(-1.89%) |
Jun 02, 2021 | 636.45 | 639.81 | 611.26 | 623.31 | 459,941 | -13.03(-2.05%) |
Jun 01, 2021 | 647.98 | 662.70 | 633.01 | 636.34 | 543,546 | -4.71(-0.73%) |
May 28, 2021 | 644.00 | 648.85 | 635.00 | 641.05 | 212,439 | -2.96(-0.46%) |
May 27, 2021 | 645.00 | 648.80 | 633.08 | 644.01 | 344,825 | +5.41(+0.85%) |
May 26, 2021 | 641.90 | 650.00 | 631.34 | 638.60 | 409,810 | +0.60(+0.09%) |
May 25, 2021 | 625.90 | 649.07 | 622.59 | 638.00 | 612,331 | +22.89(+3.72%) |
May 24, 2021 | 610.89 | 622.72 | 608.07 | 615.11 | 358,186 | +9.18(+1.52%) |
May 21, 2021 | 617.85 | 621.40 | 597.29 | 605.93 | 511,786 | -3.95(-0.65%) |
May 20, 2021 | 620.00 | 625.78 | 608.38 | 609.88 | 425,159 | -6.43(-1.04%) |
May 19, 2021 | 616.81 | 618.49 | 603.60 | 616.31 | 499,273 | -11.81(-1.88%) |
May 18, 2021 | 639.44 | 640.00 | 627.25 | 628.12 | 488,479 | -5.19(-0.82%) |
May 17, 2021 | 651.16 | 653.92 | 629.21 | 633.31 | 353,031 | -16.51(-2.54%) |
May 14, 2021 | 637.36 | 658.53 | 635.00 | 649.82 | 364,234 | +20.17(+3.20%) |
May 13, 2021 | 630.65 | 643.99 | 621.60 | 629.65 | 321,093 | +4.64(+0.74%) |
May 12, 2021 | 645.44 | 649.87 | 616.81 | 625.01 | 681,203 | -28.42(-4.35%) |
May 11, 2021 | 663.92 | 674.08 | 647.38 | 653.43 | 836,388 | -26.88(-3.95%) |
May 10, 2021 | 702.48 | 706.71 | 680.27 | 680.31 | 389,492 | -20.69(-2.95%) |
May 07, 2021 | 684.27 | 707.32 | 680.34 | 701.00 | 352,275 | +16.03(+2.34%) |
May 06, 2021 | 677.30 | 686.71 | 670.84 | 684.97 | 274,554 | +3.81(+0.56%) |
May 05, 2021 | 684.43 | 694.93 | 674.17 | 681.16 | 261,379 | -6.04(-0.88%) |
May 04, 2021 | 689.00 | 695.49 | 665.00 | 687.20 | 520,060 | -11.85(-1.70%) |