Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 628.57 | 629.12 | 621.00 | 628.03 | 832,378 | -1.05(-0.17%) |
Jun 29, 2021 | 624.37 | 631.85 | 621.58 | 629.09 | 826,405 | +4.66(+0.75%) |
Jun 28, 2021 | 614.59 | 626.90 | 614.51 | 624.42 | 998,061 | +15.94(+2.62%) |
Jun 25, 2021 | 612.88 | 614.16 | 603.92 | 608.48 | 1,294,853 | -4.42(-0.72%) |
Jun 24, 2021 | 611.73 | 615.40 | 609.79 | 612.90 | 795,789 | +10.42(+1.73%) |
Jun 23, 2021 | 603.23 | 611.14 | 601.63 | 602.48 | 704,200 | +2.35(+0.39%) |
Jun 22, 2021 | 596.01 | 604.34 | 588.03 | 600.13 | 745,971 | +3.06(+0.51%) |
Jun 21, 2021 | 593.05 | 602.23 | 587.38 | 597.07 | 1,028,929 | +5.75(+0.97%) |
Jun 18, 2021 | 608.15 | 609.58 | 587.68 | 591.32 | 2,190,193 | -26.18(-4.24%) |
Jun 17, 2021 | 614.28 | 624.46 | 606.80 | 617.49 | 885,523 | +1.00(+0.16%) |
Jun 16, 2021 | 623.19 | 628.22 | 610.52 | 616.49 | 1,112,539 | -4.57(-0.74%) |
Jun 15, 2021 | 624.38 | 631.22 | 619.45 | 621.06 | 660,387 | -5.27(-0.84%) |
Jun 14, 2021 | 618.13 | 627.20 | 614.73 | 626.33 | 1,057,398 | +7.83(+1.27%) |
Jun 11, 2021 | 618.04 | 619.31 | 611.49 | 618.50 | 1,063,667 | +1.29(+0.21%) |
Jun 10, 2021 | 608.57 | 623.21 | 608.57 | 617.21 | 875,832 | +6.43(+1.05%) |
Jun 09, 2021 | 617.56 | 619.77 | 609.83 | 610.78 | 684,643 | -3.33(-0.54%) |
Jun 08, 2021 | 633.81 | 634.09 | 611.02 | 614.11 | 919,478 | -11.59(-1.85%) |
Jun 07, 2021 | 627.66 | 628.51 | 619.36 | 625.70 | 843,824 | -5.52(-0.87%) |
Jun 04, 2021 | 620.33 | 632.10 | 618.20 | 631.22 | 1,084,114 | +18.81(+3.07%) |
Jun 03, 2021 | 615.07 | 618.98 | 607.99 | 612.41 | 1,223,656 | -12.72(-2.04%) |
Jun 02, 2021 | 623.87 | 631.76 | 618.88 | 625.13 | 954,626 | -0.05(-0.01%) |
Jun 01, 2021 | 631.88 | 649.03 | 623.70 | 625.18 | 1,324,970 | -0.78(-0.12%) |
May 28, 2021 | 628.99 | 631.23 | 624.16 | 625.96 | 874,152 | +4.00(+0.64%) |
May 27, 2021 | 611.53 | 627.29 | 611.53 | 621.96 | 2,331,015 | +7.38(+1.20%) |
May 26, 2021 | 618.18 | 622.81 | 609.11 | 614.58 | 1,310,178 | -2.23(-0.36%) |
May 25, 2021 | 617.43 | 628.10 | 614.77 | 616.82 | 1,558,487 | +5.51(+0.90%) |
May 24, 2021 | 602.36 | 617.94 | 599.15 | 611.31 | 1,462,146 | +19.78(+3.34%) |
May 21, 2021 | 600.53 | 602.48 | 587.77 | 591.52 | 1,530,937 | -12.16(-2.01%) |
May 20, 2021 | 585.26 | 610.69 | 582.17 | 603.68 | 2,047,809 | +23.62(+4.07%) |
May 19, 2021 | 546.87 | 580.92 | 545.22 | 580.06 | 1,636,404 | +16.73(+2.97%) |
May 18, 2021 | 575.94 | 579.22 | 563.24 | 563.33 | 1,209,572 | -6.97(-1.22%) |
May 17, 2021 | 568.68 | 570.93 | 554.82 | 570.30 | 1,743,136 | -10.52(-1.81%) |
May 14, 2021 | 574.09 | 587.02 | 556.75 | 580.82 | 1,607,677 | +17.59(+3.12%) |
May 13, 2021 | 551.89 | 572.54 | 549.22 | 563.23 | 3,052,621 | +26.07(+4.85%) |
May 12, 2021 | 553.86 | 556.48 | 535.37 | 537.17 | 2,521,704 | -33.48(-5.87%) |
May 11, 2021 | 542.53 | 573.27 | 542.23 | 570.65 | 2,020,366 | +5.76(+1.02%) |
May 10, 2021 | 598.56 | 601.13 | 564.61 | 564.89 | 1,832,618 | -42.47(-6.99%) |
May 07, 2021 | 602.98 | 611.46 | 595.47 | 607.36 | 1,073,063 | +12.62(+2.12%) |
May 06, 2021 | 586.76 | 596.39 | 579.30 | 594.74 | 1,236,220 | +6.20(+1.05%) |
May 05, 2021 | 594.62 | 598.16 | 581.18 | 588.54 | 1,020,529 | +4.54(+0.78%) |
May 04, 2021 | 586.01 | 587.14 | 568.50 | 584.00 | 1,647,534 | -10.55(-1.77%) |
May 03, 2021 | 606.13 | 606.84 | 591.22 | 594.55 | 1,201,555 | -3.09(-0.52%) |
Apr 30, 2021 | 607.24 | 614.05 | 597.03 | 597.64 | 1,418,760 | -19.77(-3.20%) |
Apr 29, 2021 | 618.37 | 619.36 | 606.38 | 617.40 | 928,108 | +2.81(+0.46%) |
Apr 28, 2021 | 620.32 | 620.32 | 610.24 | 614.59 | 765,950 | -6.58(-1.06%) |
Apr 27, 2021 | 623.56 | 625.14 | 616.28 | 621.17 | 1,029,354 | +1.65(+0.27%) |
Apr 26, 2021 | 603.88 | 619.70 | 600.80 | 619.52 | 1,348,325 | +15.10(+2.50%) |
Apr 23, 2021 | 597.95 | 606.84 | 591.01 | 604.42 | 1,546,143 | +12.47(+2.11%) |
Apr 22, 2021 | 620.23 | 626.04 | 588.54 | 591.95 | 2,527,086 | -25.73(-4.17%) |
Apr 21, 2021 | 596.80 | 617.67 | 594.74 | 617.67 | 2,150,424 | +27.18(+4.60%) |
Apr 20, 2021 | 594.07 | 602.11 | 585.84 | 590.49 | 1,424,518 | -8.38(-1.40%) |
Apr 19, 2021 | 620.05 | 624.50 | 586.90 | 598.87 | 2,513,375 | -21.17(-3.41%) |
Apr 16, 2021 | 626.89 | 628.32 | 617.27 | 620.04 | 1,156,103 | -5.58(-0.89%) |
Apr 15, 2021 | 624.20 | 627.82 | 614.39 | 625.62 | 1,131,657 | +8.74(+1.42%) |
Apr 14, 2021 | 617.37 | 627.93 | 610.69 | 616.88 | 928,489 | -4.39(-0.71%) |
Apr 13, 2021 | 631.46 | 633.06 | 614.35 | 621.28 | 1,401,811 | -5.09(-0.81%) |
Apr 12, 2021 | 634.45 | 635.35 | 621.29 | 626.36 | 1,640,787 | -11.30(-1.77%) |
Apr 09, 2021 | 640.71 | 644.31 | 632.58 | 637.66 | 1,322,106 | -5.78(-0.90%) |
Apr 08, 2021 | 642.50 | 644.40 | 629.97 | 643.44 | 1,249,820 | +8.88(+1.40%) |
Apr 07, 2021 | 628.49 | 642.88 | 626.57 | 634.56 | 1,524,502 | +6.07(+0.97%) |
Apr 06, 2021 | 635.74 | 642.13 | 620.32 | 628.49 | 2,411,834 | -8.01(-1.26%) |
Apr 05, 2021 | 625.81 | 641.51 | 616.05 | 636.51 | 2,434,529 | +20.71(+3.36%) |