Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 675.06 | 676.98 | 667.28 | 671.41 | 788,819 | -12.48(-1.82%) |
Jun 29, 2021 | 680.26 | 685.43 | 678.56 | 683.88 | 411,401 | -0.42(-0.06%) |
Jun 28, 2021 | 679.27 | 685.95 | 679.02 | 684.30 | 642,063 | +17.40(+2.61%) |
Jun 25, 2021 | 674.41 | 675.99 | 666.67 | 666.91 | 443,917 | -8.54(-1.26%) |
Jun 24, 2021 | 672.21 | 678.33 | 671.24 | 675.45 | 482,991 | +12.98(+1.96%) |
Jun 23, 2021 | 667.22 | 669.84 | 660.43 | 662.48 | 538,662 | -4.04(-0.61%) |
Jun 22, 2021 | 661.35 | 668.23 | 657.24 | 666.52 | 557,915 | +5.01(+0.76%) |
Jun 21, 2021 | 659.40 | 662.77 | 653.49 | 661.50 | 581,947 | +9.31(+1.43%) |
Jun 18, 2021 | 666.07 | 667.87 | 649.76 | 652.19 | 1,723,056 | -26.98(-3.97%) |
Jun 17, 2021 | 671.91 | 684.71 | 671.66 | 679.17 | 768,288 | -0.21(-0.03%) |
Jun 16, 2021 | 686.19 | 690.00 | 674.18 | 679.39 | 608,099 | -2.65(-0.39%) |
Jun 15, 2021 | 687.70 | 690.97 | 677.27 | 682.04 | 525,436 | -7.34(-1.06%) |
Jun 14, 2021 | 679.83 | 689.67 | 675.97 | 689.38 | 654,735 | +11.95(+1.76%) |
Jun 11, 2021 | 678.56 | 679.28 | 671.90 | 677.42 | 457,982 | -2.83(-0.42%) |
Jun 10, 2021 | 669.97 | 684.95 | 667.25 | 680.25 | 823,287 | +16.86(+2.54%) |
Jun 09, 2021 | 665.73 | 668.71 | 661.66 | 663.39 | 453,470 | +1.81(+0.27%) |
Jun 08, 2021 | 671.24 | 672.65 | 657.52 | 661.58 | 579,287 | -1.22(-0.18%) |
Jun 07, 2021 | 661.05 | 665.16 | 657.45 | 662.80 | 611,438 | -1.28(-0.19%) |
Jun 04, 2021 | 655.82 | 664.78 | 654.16 | 664.08 | 546,395 | +16.92(+2.61%) |
Jun 03, 2021 | 648.58 | 651.55 | 641.54 | 647.16 | 629,778 | -7.97(-1.22%) |
Jun 02, 2021 | 651.66 | 659.64 | 649.96 | 655.13 | 614,291 | +2.23(+0.34%) |
Jun 01, 2021 | 665.48 | 668.73 | 649.71 | 652.90 | 1,329,520 | -3.57(-0.54%) |
May 28, 2021 | 650.21 | 656.97 | 648.18 | 656.47 | 633,492 | +10.09(+1.56%) |
May 27, 2021 | 642.41 | 649.07 | 640.40 | 646.38 | 671,617 | -0.66(-0.10%) |
May 26, 2021 | 648.45 | 650.71 | 641.30 | 647.04 | 614,328 | -6.34(-0.97%) |
May 25, 2021 | 652.29 | 660.33 | 648.51 | 653.38 | 1,120,259 | +12.96(+2.02%) |
May 24, 2021 | 629.29 | 643.63 | 627.60 | 640.41 | 816,887 | +19.17(+3.09%) |
May 21, 2021 | 627.69 | 628.80 | 618.28 | 621.24 | 872,052 | -9.28(-1.47%) |
May 20, 2021 | 614.89 | 633.90 | 613.98 | 630.52 | 1,118,407 | +17.48(+2.85%) |
May 19, 2021 | 590.91 | 613.23 | 589.58 | 613.04 | 1,079,485 | -1.37(-0.22%) |
May 18, 2021 | 623.36 | 625.65 | 613.84 | 614.41 | 663,363 | -3.07(-0.50%) |
May 17, 2021 | 614.12 | 618.18 | 605.77 | 617.48 | 956,511 | -12.06(-1.92%) |
May 14, 2021 | 612.41 | 632.82 | 607.82 | 629.54 | 1,369,540 | +23.98(+3.96%) |
May 13, 2021 | 604.15 | 611.06 | 594.60 | 605.56 | 1,477,814 | +20.61(+3.52%) |
May 12, 2021 | 597.70 | 602.28 | 583.38 | 584.95 | 1,139,638 | -27.97(-4.56%) |
May 11, 2021 | 598.79 | 615.84 | 597.32 | 612.92 | 917,031 | +3.37(+0.55%) |
May 10, 2021 | 630.06 | 630.39 | 608.90 | 609.55 | 907,964 | -30.50(-4.76%) |
May 07, 2021 | 633.45 | 642.69 | 629.49 | 640.04 | 590,476 | +13.83(+2.21%) |
May 06, 2021 | 620.37 | 626.51 | 612.21 | 626.22 | 636,272 | +2.39(+0.38%) |
May 05, 2021 | 623.94 | 633.64 | 617.93 | 623.82 | 975,754 | +12.52(+2.05%) |
May 04, 2021 | 617.79 | 621.25 | 598.58 | 611.31 | 1,549,291 | -24.71(-3.89%) |
May 03, 2021 | 639.21 | 639.57 | 629.49 | 636.02 | 690,823 | +7.97(+1.27%) |
Apr 30, 2021 | 634.03 | 640.60 | 625.73 | 628.05 | 593,561 | -13.93(-2.17%) |
Apr 29, 2021 | 645.68 | 646.01 | 633.83 | 641.99 | 520,458 | -2.77(-0.43%) |
Apr 28, 2021 | 643.90 | 650.11 | 640.82 | 644.76 | 589,456 | -7.24(-1.11%) |
Apr 27, 2021 | 649.59 | 653.97 | 641.32 | 652.00 | 699,872 | +2.30(+0.35%) |
Apr 26, 2021 | 646.33 | 654.75 | 646.33 | 649.70 | 826,354 | -0.45(-0.07%) |
Apr 23, 2021 | 638.83 | 650.51 | 638.00 | 650.16 | 1,161,943 | +23.08(+3.68%) |
Apr 22, 2021 | 643.62 | 645.27 | 620.67 | 627.07 | 1,272,522 | -8.14(-1.28%) |
Apr 21, 2021 | 617.99 | 635.55 | 616.26 | 635.21 | 2,228,247 | +37.36(+6.25%) |
Apr 20, 2021 | 606.66 | 608.37 | 593.82 | 597.86 | 1,019,360 | -12.76(-2.09%) |
Apr 19, 2021 | 617.91 | 619.49 | 603.20 | 610.62 | 1,175,365 | -15.10(-2.41%) |
Apr 16, 2021 | 620.45 | 627.89 | 618.73 | 625.72 | 624,518 | +3.49(+0.56%) |
Apr 15, 2021 | 614.17 | 623.01 | 608.11 | 622.23 | 1,011,676 | +10.76(+1.76%) |
Apr 14, 2021 | 616.01 | 621.26 | 607.64 | 611.47 | 741,001 | +1.81(+0.30%) |
Apr 13, 2021 | 615.97 | 617.04 | 604.43 | 609.66 | 733,172 | -1.27(-0.21%) |
Apr 12, 2021 | 612.02 | 612.04 | 601.42 | 610.93 | 763,268 | -3.77(-0.61%) |
Apr 09, 2021 | 614.72 | 618.95 | 609.11 | 614.70 | 651,348 | -5.39(-0.87%) |
Apr 08, 2021 | 616.29 | 621.74 | 613.18 | 620.09 | 893,184 | +12.91(+2.13%) |
Apr 07, 2021 | 607.76 | 611.87 | 602.94 | 607.18 | 846,705 | -1.40(-0.23%) |
Apr 06, 2021 | 613.82 | 616.08 | 599.25 | 608.57 | 1,322,994 | -12.10(-1.95%) |
Apr 05, 2021 | 631.49 | 632.80 | 618.29 | 620.68 | 1,578,711 | +3.28(+0.53%) |