Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 805.08 | 810.77 | 803.66 | 808.75 | 622,833 | +1.33(+0.16%) |
Jun 29, 2021 | 814.26 | 819.86 | 805.37 | 807.42 | 803,594 | -4.82(-0.59%) |
Jun 28, 2021 | 809.67 | 814.03 | 802.33 | 812.23 | 404,369 | +4.35(+0.54%) |
Jun 25, 2021 | 805.82 | 810.86 | 802.92 | 807.88 | 802,835 | +6.18(+0.77%) |
Jun 24, 2021 | 806.42 | 807.83 | 795.88 | 801.70 | 716,177 | +1.77(+0.22%) |
Jun 23, 2021 | 800.90 | 802.95 | 798.12 | 799.92 | 612,727 | +0.61(+0.08%) |
Jun 22, 2021 | 796.35 | 803.63 | 791.90 | 799.31 | 723,201 | +3.24(+0.41%) |
Jun 21, 2021 | 784.75 | 797.04 | 782.87 | 796.08 | 622,977 | +18.93(+2.44%) |
Jun 18, 2021 | 786.52 | 792.02 | 775.51 | 777.15 | 1,145,727 | -25.92(-3.23%) |
Jun 17, 2021 | 804.15 | 808.00 | 796.06 | 803.07 | 616,609 | -0.49(-0.06%) |
Jun 16, 2021 | 813.40 | 813.40 | 797.61 | 803.55 | 644,436 | -10.78(-1.32%) |
Jun 15, 2021 | 812.15 | 817.92 | 806.04 | 814.33 | 478,793 | +3.91(+0.48%) |
Jun 14, 2021 | 814.32 | 814.97 | 807.40 | 810.42 | 393,492 | -3.59(-0.44%) |
Jun 11, 2021 | 808.48 | 814.26 | 806.93 | 814.01 | 480,391 | +12.22(+1.52%) |
Jun 10, 2021 | 813.16 | 813.89 | 801.70 | 801.79 | 458,032 | -3.24(-0.40%) |
Jun 09, 2021 | 818.48 | 819.37 | 804.01 | 805.02 | 501,042 | -12.55(-1.54%) |
Jun 08, 2021 | 817.37 | 819.43 | 811.63 | 817.58 | 328,159 | -0.41(-0.05%) |
Jun 07, 2021 | 821.40 | 822.64 | 812.91 | 817.98 | 433,084 | -1.75(-0.21%) |
Jun 04, 2021 | 817.01 | 819.87 | 811.40 | 819.73 | 699,939 | +5.40(+0.66%) |
Jun 03, 2021 | 813.40 | 821.16 | 807.30 | 814.33 | 466,056 | -2.11(-0.26%) |
Jun 02, 2021 | 808.21 | 816.92 | 806.68 | 816.44 | 590,656 | +9.67(+1.20%) |
Jun 01, 2021 | 817.75 | 818.80 | 805.94 | 806.77 | 445,387 | -0.12(-0.01%) |
May 28, 2021 | 808.91 | 809.61 | 804.59 | 806.89 | 473,226 | +0.56(+0.07%) |
May 27, 2021 | 808.45 | 813.71 | 805.16 | 806.33 | 765,829 | -0.28(-0.03%) |
May 26, 2021 | 812.77 | 817.24 | 800.71 | 806.60 | 669,763 | +2.26(+0.28%) |
May 25, 2021 | 806.95 | 810.81 | 801.76 | 804.34 | 679,979 | +1.76(+0.22%) |
May 24, 2021 | 797.15 | 806.94 | 796.89 | 802.58 | 616,128 | +10.66(+1.35%) |
May 21, 2021 | 780.65 | 795.67 | 780.65 | 791.92 | 753,414 | +14.62(+1.88%) |
May 20, 2021 | 774.24 | 783.46 | 769.73 | 777.30 | 392,131 | +5.85(+0.76%) |
May 19, 2021 | 761.85 | 771.87 | 755.35 | 771.45 | 688,077 | -1.49(-0.19%) |
May 18, 2021 | 784.61 | 787.35 | 772.45 | 772.94 | 406,214 | -8.57(-1.10%) |
May 17, 2021 | 788.36 | 791.35 | 778.41 | 781.52 | 377,773 | -6.82(-0.86%) |
May 14, 2021 | 780.77 | 791.98 | 777.78 | 788.33 | 523,361 | +16.45(+2.13%) |
May 13, 2021 | 757.63 | 777.61 | 756.34 | 771.88 | 602,979 | +14.25(+1.88%) |
May 12, 2021 | 772.62 | 781.99 | 754.36 | 757.63 | 706,644 | -18.95(-2.44%) |
May 11, 2021 | 779.85 | 786.90 | 768.21 | 776.58 | 730,332 | -12.28(-1.56%) |
May 10, 2021 | 805.42 | 810.35 | 788.84 | 788.87 | 615,631 | -15.07(-1.87%) |
May 07, 2021 | 791.62 | 806.91 | 789.56 | 803.94 | 515,430 | +6.19(+0.78%) |
May 06, 2021 | 783.26 | 798.01 | 781.17 | 797.75 | 724,540 | +14.80(+1.89%) |
May 05, 2021 | 776.42 | 783.96 | 771.87 | 782.94 | 619,480 | +13.41(+1.74%) |
May 04, 2021 | 756.48 | 770.20 | 753.49 | 769.53 | 606,449 | +9.95(+1.31%) |
May 03, 2021 | 759.01 | 765.82 | 755.38 | 759.58 | 532,682 | +5.81(+0.77%) |
Apr 30, 2021 | 756.05 | 757.02 | 748.69 | 753.77 | 490,535 | -7.38(-0.97%) |
Apr 29, 2021 | 758.37 | 763.16 | 751.72 | 761.15 | 494,849 | +10.16(+1.35%) |
Apr 28, 2021 | 754.29 | 755.35 | 750.09 | 750.99 | 364,472 | -3.89(-0.52%) |
Apr 27, 2021 | 752.30 | 756.89 | 747.68 | 754.88 | 356,789 | +2.01(+0.27%) |
Apr 26, 2021 | 749.37 | 756.51 | 748.91 | 752.87 | 519,810 | +4.74(+0.63%) |
Apr 23, 2021 | 734.57 | 751.57 | 732.23 | 748.13 | 532,274 | +16.42(+2.24%) |
Apr 22, 2021 | 746.14 | 746.14 | 730.06 | 731.71 | 565,205 | -14.91(-2.00%) |
Apr 21, 2021 | 738.74 | 747.41 | 735.63 | 746.62 | 422,285 | +6.04(+0.82%) |
Apr 20, 2021 | 742.69 | 748.39 | 736.78 | 740.58 | 570,885 | -5.64(-0.76%) |
Apr 19, 2021 | 746.19 | 750.27 | 741.92 | 746.22 | 533,834 | -0.33(-0.04%) |
Apr 16, 2021 | 757.93 | 759.49 | 741.09 | 746.55 | 842,051 | -5.88(-0.78%) |
Apr 15, 2021 | 747.23 | 761.63 | 745.21 | 752.42 | 833,537 | +15.43(+2.09%) |
Apr 14, 2021 | 735.58 | 746.48 | 734.30 | 737.00 | 600,774 | -1.31(-0.18%) |
Apr 13, 2021 | 740.34 | 742.11 | 735.58 | 738.30 | 408,908 | -5.05(-0.68%) |
Apr 12, 2021 | 740.25 | 744.91 | 737.40 | 743.35 | 524,790 | -0.34(-0.05%) |
Apr 09, 2021 | 738.48 | 745.78 | 735.63 | 743.69 | 526,187 | +7.13(+0.97%) |
Apr 08, 2021 | 727.73 | 737.86 | 725.97 | 736.56 | 607,024 | +11.59(+1.60%) |
Apr 07, 2021 | 720.67 | 727.01 | 718.53 | 724.97 | 518,615 | +5.79(+0.80%) |
Apr 06, 2021 | 723.57 | 723.57 | 716.44 | 719.18 | 535,108 | -2.12(-0.29%) |
Apr 05, 2021 | 710.66 | 724.75 | 710.10 | 721.31 | 645,102 | +15.81(+2.24%) |