Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 697.97 | 702.04 | 692.66 | 693.44 | 334,378 | +1.53(+0.22%) |
May 27, 2021 | 691.41 | 693.30 | 684.77 | 691.91 | 420,196 | -0.28(-0.04%) |
May 26, 2021 | 696.55 | 699.25 | 690.00 | 692.19 | 451,728 | +0.12(+0.02%) |
May 25, 2021 | 683.96 | 693.78 | 676.28 | 692.07 | 345,505 | +11.26(+1.65%) |
May 24, 2021 | 681.47 | 690.40 | 677.44 | 680.81 | 674,250 | -1.81(-0.26%) |
May 21, 2021 | 679.59 | 688.68 | 679.06 | 682.62 | 660,605 | -2.73(-0.40%) |
May 20, 2021 | 673.16 | 690.80 | 672.82 | 685.35 | 462,039 | +12.01(+1.78%) |
May 19, 2021 | 668.53 | 677.67 | 665.87 | 673.34 | 303,857 | -0.17(-0.03%) |
May 18, 2021 | 672.12 | 677.98 | 663.49 | 673.50 | 265,265 | +3.18(+0.47%) |
May 17, 2021 | 670.26 | 676.78 | 666.91 | 670.32 | 443,080 | -6.55(-0.97%) |
May 14, 2021 | 674.80 | 682.45 | 669.76 | 676.88 | 344,170 | +6.18(+0.92%) |
May 13, 2021 | 662.54 | 675.57 | 657.20 | 670.70 | 409,266 | +9.44(+1.43%) |
May 12, 2021 | 666.03 | 668.06 | 660.20 | 661.26 | 553,472 | -11.89(-1.77%) |
May 11, 2021 | 668.59 | 673.91 | 660.89 | 673.14 | 401,161 | -1.84(-0.27%) |
May 10, 2021 | 670.75 | 678.54 | 663.89 | 674.98 | 557,682 | +6.14(+0.92%) |
May 07, 2021 | 653.25 | 669.64 | 653.25 | 668.84 | 404,449 | +13.47(+2.06%) |
May 06, 2021 | 650.26 | 658.58 | 647.42 | 655.37 | 378,813 | +5.70(+0.88%) |
May 05, 2021 | 659.65 | 665.61 | 647.64 | 649.67 | 504,430 | -15.96(-2.40%) |
May 04, 2021 | 667.39 | 673.61 | 661.28 | 665.64 | 721,936 | -0.96(-0.14%) |
May 03, 2021 | 675.71 | 675.90 | 664.47 | 666.59 | 500,915 | -9.10(-1.35%) |
Apr 30, 2021 | 659.95 | 680.09 | 659.79 | 675.70 | 714,365 | +13.76(+2.08%) |
Apr 29, 2021 | 677.25 | 677.25 | 651.56 | 661.93 | 536,982 | -1.22(-0.18%) |
Apr 28, 2021 | 670.30 | 670.75 | 659.94 | 663.15 | 430,957 | -6.09(-0.91%) |
Apr 27, 2021 | 678.54 | 678.54 | 665.84 | 669.25 | 289,655 | -2.90(-0.43%) |
Apr 26, 2021 | 674.55 | 674.98 | 665.61 | 672.14 | 283,707 | -1.07(-0.16%) |
Apr 23, 2021 | 672.13 | 677.73 | 670.43 | 673.21 | 390,516 | +0.13(+0.02%) |
Apr 22, 2021 | 666.09 | 679.42 | 665.62 | 673.08 | 359,084 | -7.65(-1.12%) |
Apr 21, 2021 | 682.75 | 689.77 | 678.86 | 680.73 | 450,772 | -0.08(-0.01%) |
Apr 20, 2021 | 669.65 | 683.40 | 669.52 | 680.81 | 330,960 | +8.37(+1.25%) |
Apr 19, 2021 | 664.67 | 674.64 | 661.90 | 672.44 | 281,565 | +8.58(+1.29%) |
Apr 16, 2021 | 675.87 | 675.87 | 663.46 | 663.86 | 408,970 | -10.04(-1.49%) |
Apr 15, 2021 | 654.59 | 675.34 | 653.80 | 673.90 | 451,042 | +23.00(+3.53%) |
Apr 14, 2021 | 662.84 | 664.56 | 649.38 | 650.90 | 377,445 | -10.74(-1.62%) |
Apr 13, 2021 | 651.08 | 663.25 | 649.35 | 661.64 | 405,663 | +13.44(+2.07%) |
Apr 12, 2021 | 645.10 | 649.25 | 636.57 | 648.20 | 378,825 | +3.72(+0.58%) |
Apr 09, 2021 | 643.10 | 648.44 | 640.33 | 644.48 | 341,235 | -0.22(-0.03%) |
Apr 08, 2021 | 650.60 | 655.46 | 642.55 | 644.69 | 386,639 | +3.04(+0.47%) |
Apr 07, 2021 | 645.81 | 646.24 | 638.12 | 641.65 | 389,482 | -3.99(-0.62%) |
Apr 06, 2021 | 644.26 | 648.55 | 639.70 | 645.65 | 477,296 | -1.43(-0.22%) |
Apr 05, 2021 | 643.30 | 647.51 | 639.72 | 647.08 | 434,869 | +11.47(+1.81%) |
Apr 01, 2021 | 642.83 | 643.17 | 631.21 | 635.61 | 784,340 | -1.49(-0.23%) |
Mar 31, 2021 | 634.03 | 643.73 | 623.42 | 637.10 | 440,985 | +4.45(+0.70%) |
Mar 30, 2021 | 637.67 | 644.73 | 631.16 | 632.65 | 320,826 | -12.19(-1.89%) |
Mar 29, 2021 | 642.16 | 648.00 | 631.86 | 644.83 | 481,734 | +3.95(+0.62%) |
Mar 26, 2021 | 622.76 | 641.28 | 619.18 | 640.89 | 427,637 | +14.54(+2.32%) |
Mar 25, 2021 | 625.76 | 628.31 | 614.39 | 626.35 | 412,291 | +5.42(+0.87%) |
Mar 24, 2021 | 629.02 | 633.50 | 616.98 | 620.93 | 564,443 | -12.59(-1.99%) |
Mar 23, 2021 | 631.96 | 641.08 | 619.30 | 633.52 | 466,028 | +8.51(+1.36%) |
Mar 22, 2021 | 609.11 | 627.76 | 609.11 | 625.01 | 511,708 | +12.78(+2.09%) |
Mar 19, 2021 | 609.43 | 621.42 | 606.37 | 612.23 | 713,405 | +5.84(+0.96%) |
Mar 18, 2021 | 608.14 | 612.54 | 599.20 | 606.39 | 612,056 | -9.02(-1.47%) |
Mar 17, 2021 | 624.72 | 626.62 | 612.49 | 615.41 | 501,458 | -13.95(-2.22%) |
Mar 16, 2021 | 631.27 | 639.43 | 627.24 | 629.36 | 308,264 | +1.67(+0.27%) |
Mar 15, 2021 | 620.84 | 633.27 | 620.84 | 627.69 | 626,581 | +1.45(+0.23%) |
Mar 12, 2021 | 604.19 | 627.55 | 602.63 | 626.23 | 765,993 | +12.57(+2.05%) |
Mar 11, 2021 | 600.90 | 619.85 | 600.90 | 613.66 | 780,428 | +14.90(+2.49%) |
Mar 10, 2021 | 594.93 | 605.25 | 586.88 | 598.77 | 1,098,333 | +14.99(+2.57%) |
Mar 09, 2021 | 573.64 | 590.43 | 568.95 | 583.78 | 816,911 | +26.05(+4.67%) |
Mar 08, 2021 | 567.22 | 577.18 | 556.89 | 557.72 | 1,098,550 | -14.66(-2.56%) |
Mar 05, 2021 | 568.44 | 577.93 | 550.04 | 572.38 | 921,943 | +6.55(+1.16%) |
Mar 04, 2021 | 577.27 | 587.97 | 564.59 | 565.83 | 1,002,687 | -7.28(-1.27%) |
Mar 03, 2021 | 591.30 | 598.27 | 571.17 | 573.12 | 673,538 | -26.91(-4.49%) |
Mar 02, 2021 | 606.21 | 608.74 | 590.07 | 600.03 | 875,114 | -7.70(-1.27%) |