Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 698.03 | 702.10 | 692.72 | 693.50 | 334,349 | +1.53(+0.22%) |
May 27, 2021 | 691.47 | 693.36 | 684.83 | 691.97 | 420,161 | -0.28(-0.04%) |
May 26, 2021 | 696.61 | 699.31 | 690.06 | 692.25 | 451,689 | +0.12(+0.02%) |
May 25, 2021 | 684.02 | 693.84 | 676.34 | 692.12 | 345,475 | +11.26(+1.65%) |
May 24, 2021 | 681.53 | 690.46 | 677.50 | 680.87 | 674,193 | -1.81(-0.26%) |
May 21, 2021 | 679.64 | 688.74 | 679.12 | 682.67 | 660,548 | -2.73(-0.40%) |
May 20, 2021 | 673.21 | 690.86 | 672.88 | 685.40 | 461,999 | +12.01(+1.78%) |
May 19, 2021 | 668.59 | 677.73 | 665.93 | 673.39 | 303,831 | -0.17(-0.03%) |
May 18, 2021 | 672.18 | 678.03 | 663.55 | 673.56 | 265,242 | +3.18(+0.47%) |
May 17, 2021 | 670.32 | 676.84 | 666.97 | 670.38 | 443,042 | -6.55(-0.97%) |
May 14, 2021 | 674.86 | 682.51 | 669.82 | 676.93 | 344,140 | +6.18(+0.92%) |
May 13, 2021 | 662.60 | 675.63 | 657.25 | 670.75 | 409,231 | +9.44(+1.43%) |
May 12, 2021 | 666.09 | 668.12 | 660.25 | 661.31 | 553,425 | -11.89(-1.77%) |
May 11, 2021 | 668.65 | 673.97 | 660.95 | 673.20 | 401,127 | -1.84(-0.27%) |
May 10, 2021 | 670.80 | 678.59 | 663.95 | 675.04 | 557,635 | +6.14(+0.92%) |
May 07, 2021 | 653.31 | 669.70 | 653.31 | 668.90 | 404,415 | +13.47(+2.06%) |
May 06, 2021 | 650.32 | 658.64 | 647.48 | 655.43 | 378,780 | +5.70(+0.88%) |
May 05, 2021 | 659.71 | 665.66 | 647.69 | 649.73 | 504,387 | -15.97(-2.40%) |
May 04, 2021 | 667.45 | 673.67 | 661.33 | 665.69 | 721,874 | -0.96(-0.14%) |
May 03, 2021 | 675.77 | 675.96 | 664.53 | 666.65 | 500,872 | -9.10(-1.35%) |
Apr 30, 2021 | 660.00 | 680.15 | 659.84 | 675.75 | 714,304 | +13.76(+2.08%) |
Apr 29, 2021 | 677.31 | 677.31 | 651.62 | 661.99 | 536,936 | -1.22(-0.18%) |
Apr 28, 2021 | 670.36 | 670.81 | 659.99 | 663.21 | 430,920 | -6.09(-0.91%) |
Apr 27, 2021 | 678.60 | 678.60 | 665.90 | 669.30 | 289,630 | -2.90(-0.43%) |
Apr 26, 2021 | 674.61 | 675.04 | 665.66 | 672.20 | 283,683 | -1.07(-0.16%) |
Apr 23, 2021 | 672.19 | 677.79 | 670.48 | 673.27 | 390,483 | +0.13(+0.02%) |
Apr 22, 2021 | 666.14 | 679.48 | 665.67 | 673.14 | 359,053 | -7.65(-1.12%) |
Apr 21, 2021 | 682.81 | 689.83 | 678.92 | 680.79 | 450,733 | -0.08(-0.01%) |
Apr 20, 2021 | 669.71 | 683.46 | 669.57 | 680.87 | 330,931 | +8.37(+1.25%) |
Apr 19, 2021 | 664.73 | 674.69 | 661.96 | 672.50 | 281,541 | +8.58(+1.29%) |
Apr 16, 2021 | 675.93 | 675.93 | 663.52 | 663.92 | 408,935 | -10.04(-1.49%) |
Apr 15, 2021 | 654.65 | 675.40 | 653.85 | 673.96 | 451,003 | +23.01(+3.53%) |
Apr 14, 2021 | 662.90 | 664.62 | 649.43 | 650.95 | 377,413 | -10.75(-1.62%) |
Apr 13, 2021 | 651.13 | 663.31 | 649.41 | 661.70 | 405,629 | +13.44(+2.07%) |
Apr 12, 2021 | 645.15 | 649.30 | 636.63 | 648.25 | 378,793 | +3.72(+0.58%) |
Apr 09, 2021 | 643.15 | 648.50 | 640.39 | 644.53 | 341,206 | -0.22(-0.03%) |
Apr 08, 2021 | 650.65 | 655.52 | 642.60 | 644.75 | 386,606 | +3.04(+0.47%) |
Apr 07, 2021 | 645.86 | 646.29 | 638.17 | 641.71 | 389,448 | -3.99(-0.62%) |
Apr 06, 2021 | 644.32 | 648.61 | 639.75 | 645.70 | 477,255 | -1.43(-0.22%) |
Apr 05, 2021 | 643.35 | 647.57 | 639.77 | 647.14 | 434,832 | +11.48(+1.81%) |
Apr 01, 2021 | 642.88 | 643.22 | 631.27 | 635.66 | 784,273 | -1.49(-0.23%) |
Mar 31, 2021 | 634.09 | 643.78 | 623.48 | 637.15 | 440,947 | +4.45(+0.70%) |
Mar 30, 2021 | 637.73 | 644.78 | 631.22 | 632.70 | 320,799 | -12.19(-1.89%) |
Mar 29, 2021 | 642.22 | 648.06 | 631.91 | 644.89 | 481,692 | +3.95(+0.62%) |
Mar 26, 2021 | 622.82 | 641.34 | 619.23 | 640.94 | 427,601 | +14.54(+2.32%) |
Mar 25, 2021 | 625.81 | 628.36 | 614.45 | 626.40 | 412,256 | +5.42(+0.87%) |
Mar 24, 2021 | 629.07 | 633.55 | 617.03 | 620.98 | 564,395 | -12.59(-1.99%) |
Mar 23, 2021 | 632.02 | 641.14 | 619.35 | 633.57 | 465,988 | +8.51(+1.36%) |
Mar 22, 2021 | 609.16 | 627.82 | 609.16 | 625.06 | 511,664 | +12.78(+2.09%) |
Mar 19, 2021 | 609.49 | 621.48 | 606.42 | 612.28 | 713,344 | +5.84(+0.96%) |
Mar 18, 2021 | 608.19 | 612.59 | 599.25 | 606.44 | 612,004 | -9.02(-1.47%) |
Mar 17, 2021 | 624.77 | 626.67 | 612.54 | 615.46 | 501,415 | -13.95(-2.22%) |
Mar 16, 2021 | 631.32 | 639.49 | 627.29 | 629.41 | 308,237 | +1.67(+0.27%) |
Mar 15, 2021 | 620.90 | 633.33 | 620.90 | 627.74 | 626,528 | +1.45(+0.23%) |
Mar 12, 2021 | 604.25 | 627.60 | 602.68 | 626.29 | 765,927 | +12.57(+2.05%) |
Mar 11, 2021 | 600.95 | 619.90 | 600.95 | 613.72 | 780,362 | +14.90(+2.49%) |
Mar 10, 2021 | 594.98 | 605.30 | 586.93 | 598.82 | 1,098,239 | +14.99(+2.57%) |
Mar 09, 2021 | 573.69 | 590.48 | 569.00 | 583.83 | 816,842 | +26.05(+4.67%) |
Mar 08, 2021 | 567.27 | 577.23 | 556.94 | 557.77 | 1,098,456 | -14.66(-2.56%) |
Mar 05, 2021 | 568.49 | 577.98 | 550.09 | 572.43 | 921,865 | +6.55(+1.16%) |
Mar 04, 2021 | 577.32 | 588.02 | 564.63 | 565.88 | 1,002,601 | -7.28(-1.27%) |
Mar 03, 2021 | 591.35 | 598.32 | 571.22 | 573.16 | 673,481 | -26.92(-4.49%) |
Mar 02, 2021 | 606.26 | 608.79 | 590.12 | 600.08 | 875,040 | -7.70(-1.27%) |