Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2021 | 688.46 | 725.83 | 687.46 | 703.56 | 402,300 | +24.76(+3.65%) |
Mar 31, 2021 | 647.61 | 694.21 | 641.38 | 678.80 | 560,838 | +24.82(+3.80%) |
Mar 30, 2021 | 642.46 | 666.80 | 620.31 | 653.98 | 562,471 | +22.64(+3.59%) |
Mar 29, 2021 | 658.86 | 662.93 | 627.23 | 631.34 | 442,805 | +7.34(+1.18%) |
Mar 26, 2021 | 626.00 | 642.30 | 600.38 | 624.00 | 524,100 | +3.09(+0.50%) |
Mar 25, 2021 | 580.70 | 626.41 | 566.00 | 620.91 | 880,549 | -0.66(-0.11%) |
Mar 24, 2021 | 705.32 | 710.50 | 615.22 | 621.57 | 703,720 | -55.64(-8.22%) |
Mar 23, 2021 | 716.81 | 735.35 | 670.01 | 677.21 | 716,249 | -47.35(-6.54%) |
Mar 22, 2021 | 767.20 | 775.00 | 721.50 | 724.56 | 498,060 | -52.48(-6.75%) |
Mar 19, 2021 | 749.53 | 785.27 | 714.54 | 777.04 | 956,500 | +44.99(+6.15%) |
Mar 18, 2021 | 754.52 | 808.99 | 728.01 | 732.05 | 619,826 | -38.94(-5.05%) |
Mar 17, 2021 | 702.23 | 785.07 | 698.27 | 770.99 | 539,929 | +46.70(+6.45%) |
Mar 16, 2021 | 758.79 | 770.00 | 701.43 | 724.29 | 414,078 | -44.72(-5.82%) |
Mar 15, 2021 | 788.33 | 809.00 | 763.66 | 769.01 | 439,282 | -14.99(-1.91%) |
Mar 12, 2021 | 759.80 | 810.00 | 750.03 | 784.00 | 467,500 | -19.75(-2.46%) |
Mar 11, 2021 | 775.00 | 805.00 | 761.13 | 803.75 | 523,755 | +47.20(+6.24%) |
Mar 10, 2021 | 751.60 | 759.03 | 711.00 | 756.55 | 640,396 | +40.56(+5.66%) |
Mar 09, 2021 | 686.57 | 735.48 | 681.75 | 715.99 | 867,977 | +91.80(+14.71%) |
Mar 08, 2021 | 645.01 | 669.46 | 617.00 | 624.19 | 669,388 | +3.95(+0.64%) |
Mar 05, 2021 | 657.65 | 663.00 | 537.22 | 620.24 | 1,354,700 | -25.42(-3.94%) |
Mar 04, 2021 | 712.98 | 737.99 | 610.00 | 645.66 | 1,211,230 | -85.91(-11.74%) |
Mar 03, 2021 | 781.78 | 798.00 | 727.81 | 731.57 | 768,537 | -16.93(-2.26%) |
Mar 02, 2021 | 815.10 | 817.49 | 741.07 | 748.50 | 642,270 | -33.94(-4.34%) |