Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 645.01 | 669.00 | 637.43 | 664.50 | 858,358 | -4.49(-0.67%) |
Jun 29, 2021 | 650.00 | 692.99 | 647.00 | 668.99 | 1,611,188 | +44.82(+7.18%) |
Jun 28, 2021 | 570.33 | 629.51 | 565.87 | 624.17 | 1,729,381 | +74.12(+13.48%) |
Jun 25, 2021 | 567.46 | 571.21 | 539.81 | 550.05 | 1,004,665 | -31.83(-5.47%) |
Jun 24, 2021 | 570.00 | 590.00 | 561.00 | 581.88 | 792,018 | +28.88(+5.22%) |
Jun 23, 2021 | 579.48 | 586.56 | 551.23 | 553.00 | 1,053,375 | -0.72(-0.13%) |
Jun 22, 2021 | 535.01 | 564.20 | 513.02 | 553.72 | 2,566,250 | -29.95(-5.13%) |
Jun 21, 2021 | 599.17 | 614.00 | 577.00 | 583.67 | 1,377,280 | -62.79(-9.71%) |
Jun 18, 2021 | 618.44 | 647.65 | 615.52 | 646.46 | 1,543,717 | +15.65(+2.48%) |
Jun 17, 2021 | 617.40 | 642.00 | 612.55 | 630.81 | 888,343 | +10.99(+1.77%) |
Jun 16, 2021 | 616.65 | 639.88 | 608.84 | 619.82 | 1,038,830 | -10.72(-1.70%) |
Jun 15, 2021 | 602.05 | 635.82 | 589.17 | 630.54 | 1,309,172 | +32.05(+5.36%) |
Jun 14, 2021 | 544.00 | 605.69 | 544.00 | 598.49 | 1,552,149 | +82.05(+15.89%) |
Jun 11, 2021 | 513.00 | 520.97 | 504.00 | 516.44 | 502,037 | +7.79(+1.53%) |
Jun 10, 2021 | 512.39 | 529.87 | 495.91 | 508.65 | 953,830 | -4.34(-0.85%) |
Jun 09, 2021 | 470.00 | 515.67 | 455.59 | 512.99 | 1,483,856 | +53.61(+11.67%) |
Jun 08, 2021 | 458.00 | 461.89 | 427.93 | 459.38 | 1,093,885 | -10.43(-2.22%) |
Jun 07, 2021 | 482.50 | 488.55 | 464.07 | 469.81 | 605,023 | -14.86(-3.07%) |
Jun 04, 2021 | 481.70 | 485.99 | 474.00 | 484.67 | 317,176 | -3.97(-0.81%) |
Jun 03, 2021 | 501.20 | 501.98 | 484.00 | 488.64 | 397,100 | -9.86(-1.98%) |
Jun 02, 2021 | 483.00 | 501.30 | 478.72 | 498.50 | 352,884 | +20.74(+4.34%) |
Jun 01, 2021 | 471.24 | 484.66 | 468.98 | 477.76 | 431,495 | +7.76(+1.65%) |
May 28, 2021 | 482.00 | 482.92 | 467.64 | 470.00 | 485,877 | -23.85(-4.83%) |
May 27, 2021 | 492.00 | 502.06 | 485.06 | 493.85 | 503,166 | +11.06(+2.29%) |
May 26, 2021 | 477.34 | 495.99 | 476.54 | 482.79 | 542,148 | +13.12(+2.79%) |
May 25, 2021 | 464.00 | 479.88 | 458.21 | 469.67 | 672,007 | -2.78(-0.59%) |
May 24, 2021 | 465.00 | 478.26 | 447.25 | 472.45 | 757,097 | +21.93(+4.87%) |
May 21, 2021 | 471.73 | 487.67 | 447.77 | 450.52 | 853,043 | -22.14(-4.68%) |
May 20, 2021 | 477.66 | 493.00 | 457.28 | 472.66 | 861,010 | +17.80(+3.91%) |
May 19, 2021 | 422.85 | 458.49 | 411.58 | 454.86 | 1,504,852 | -32.34(-6.64%) |
May 18, 2021 | 488.91 | 504.26 | 470.57 | 487.20 | 597,918 | -2.15(-0.44%) |
May 17, 2021 | 484.00 | 499.51 | 468.88 | 489.35 | 804,232 | -31.96(-6.13%) |
May 14, 2021 | 501.26 | 523.62 | 492.00 | 521.31 | 561,638 | +33.23(+6.81%) |
May 13, 2021 | 511.20 | 542.97 | 478.07 | 488.08 | 937,971 | -53.80(-9.93%) |
May 12, 2021 | 556.28 | 577.80 | 538.64 | 541.88 | 413,138 | -35.08(-6.08%) |
May 11, 2021 | 531.00 | 584.99 | 525.28 | 576.96 | 662,822 | +7.50(+1.32%) |
May 10, 2021 | 615.86 | 615.86 | 566.47 | 569.46 | 521,845 | -51.00(-8.22%) |
May 07, 2021 | 608.97 | 631.80 | 608.33 | 620.46 | 376,628 | +11.38(+1.87%) |
May 06, 2021 | 612.88 | 622.77 | 587.01 | 609.08 | 356,979 | -14.37(-2.30%) |
May 05, 2021 | 630.00 | 651.99 | 608.90 | 623.45 | 497,330 | +6.57(+1.07%) |
May 04, 2021 | 619.51 | 628.00 | 598.89 | 616.88 | 514,427 | -18.74(-2.95%) |
May 03, 2021 | 673.97 | 673.97 | 634.39 | 635.62 | 464,315 | -21.54(-3.28%) |
Apr 30, 2021 | 647.02 | 675.00 | 646.32 | 657.16 | 559,600 | +2.15(+0.33%) |
Apr 29, 2021 | 665.00 | 675.00 | 637.91 | 655.01 | 438,124 | -25.81(-3.79%) |
Apr 28, 2021 | 673.60 | 689.00 | 665.50 | 680.82 | 296,995 | +3.83(+0.57%) |
Apr 27, 2021 | 673.00 | 685.00 | 655.00 | 676.99 | 511,083 | +18.17(+2.76%) |
Apr 26, 2021 | 636.76 | 659.80 | 628.00 | 658.82 | 477,784 | +45.78(+7.47%) |
Apr 23, 2021 | 575.89 | 618.40 | 569.00 | 613.04 | 661,800 | +14.84(+2.48%) |
Apr 22, 2021 | 642.01 | 650.50 | 594.00 | 598.20 | 713,851 | -52.26(-8.03%) |
Apr 21, 2021 | 628.40 | 665.46 | 628.40 | 650.46 | 412,502 | +4.01(+0.62%) |
Apr 20, 2021 | 639.00 | 648.00 | 614.00 | 646.45 | 552,237 | +8.93(+1.40%) |
Apr 19, 2021 | 650.04 | 665.00 | 623.50 | 637.52 | 878,951 | -56.10(-8.09%) |
Apr 16, 2021 | 707.10 | 720.00 | 685.00 | 693.62 | 762,700 | -46.53(-6.29%) |
Apr 15, 2021 | 753.17 | 754.94 | 709.00 | 740.15 | 685,090 | +4.65(+0.63%) |
Apr 14, 2021 | 880.98 | 882.10 | 730.00 | 735.50 | 1,579,877 | -113.04(-13.32%) |
Apr 13, 2021 | 745.00 | 869.99 | 734.79 | 848.54 | 1,697,398 | +130.30(+18.14%) |
Apr 12, 2021 | 735.19 | 745.94 | 704.85 | 718.24 | 480,687 | +7.24(+1.02%) |
Apr 09, 2021 | 709.99 | 720.00 | 689.46 | 711.00 | 344,600 | +20.88(+3.03%) |
Apr 08, 2021 | 670.70 | 702.71 | 664.38 | 690.12 | 435,864 | +33.92(+5.17%) |
Apr 07, 2021 | 678.00 | 695.57 | 652.00 | 656.20 | 450,724 | -48.38(-6.87%) |
Apr 06, 2021 | 721.19 | 721.19 | 676.99 | 704.58 | 593,545 | -15.97(-2.22%) |
Apr 05, 2021 | 709.75 | 736.03 | 693.29 | 720.55 | 485,596 | +16.99(+2.41%) |