Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 630.17 | 632.41 | 625.33 | 627.13 | 872,521 | +4.00(+0.64%) |
May 27, 2021 | 612.67 | 628.46 | 612.67 | 623.12 | 2,326,665 | +7.39(+1.20%) |
May 26, 2021 | 619.33 | 623.97 | 610.25 | 615.73 | 1,307,733 | -2.24(-0.36%) |
May 25, 2021 | 618.59 | 629.27 | 615.92 | 617.97 | 1,555,578 | +5.52(+0.90%) |
May 24, 2021 | 603.49 | 619.10 | 600.27 | 612.45 | 1,459,417 | +19.82(+3.34%) |
May 21, 2021 | 601.65 | 603.61 | 588.87 | 592.63 | 1,528,080 | -12.18(-2.01%) |
May 20, 2021 | 586.36 | 611.83 | 583.26 | 604.81 | 2,043,987 | +23.66(+4.07%) |
May 19, 2021 | 547.89 | 582.00 | 546.24 | 581.14 | 1,633,351 | +16.76(+2.97%) |
May 18, 2021 | 577.01 | 580.30 | 564.29 | 564.38 | 1,207,315 | -6.99(-1.22%) |
May 17, 2021 | 569.75 | 572.00 | 555.86 | 571.37 | 1,739,883 | -10.54(-1.81%) |
May 14, 2021 | 575.16 | 588.12 | 557.79 | 581.91 | 1,604,677 | +17.62(+3.12%) |
May 13, 2021 | 552.93 | 573.61 | 550.24 | 564.29 | 3,046,924 | +26.11(+4.85%) |
May 12, 2021 | 554.90 | 557.52 | 536.37 | 538.17 | 2,516,998 | -33.54(-5.87%) |
May 11, 2021 | 543.55 | 574.34 | 543.25 | 571.72 | 2,016,595 | +5.77(+1.02%) |
May 10, 2021 | 599.68 | 602.25 | 565.67 | 565.95 | 1,829,198 | -42.55(-6.99%) |
May 07, 2021 | 604.10 | 612.61 | 596.59 | 608.49 | 1,071,061 | +12.64(+2.12%) |
May 06, 2021 | 587.86 | 597.50 | 580.38 | 595.85 | 1,233,913 | +6.22(+1.05%) |
May 05, 2021 | 595.73 | 599.28 | 582.26 | 589.64 | 1,018,624 | +4.54(+0.78%) |
May 04, 2021 | 587.11 | 588.24 | 569.56 | 585.09 | 1,644,459 | -10.57(-1.77%) |
May 03, 2021 | 607.27 | 607.97 | 592.32 | 595.66 | 1,199,313 | -3.10(-0.52%) |
Apr 30, 2021 | 608.38 | 615.20 | 598.15 | 598.76 | 1,416,112 | -19.80(-3.20%) |
Apr 29, 2021 | 619.52 | 620.52 | 607.51 | 618.56 | 926,376 | +2.82(+0.46%) |
Apr 28, 2021 | 621.48 | 621.48 | 611.38 | 615.74 | 764,521 | -6.59(-1.06%) |
Apr 27, 2021 | 624.73 | 626.31 | 617.43 | 622.33 | 1,027,433 | +1.65(+0.27%) |
Apr 26, 2021 | 605.01 | 620.86 | 601.92 | 620.68 | 1,345,809 | +15.13(+2.50%) |
Apr 23, 2021 | 599.07 | 607.97 | 592.12 | 605.55 | 1,543,258 | +12.50(+2.11%) |
Apr 22, 2021 | 621.39 | 627.22 | 589.64 | 593.05 | 2,522,370 | -25.78(-4.17%) |
Apr 21, 2021 | 597.92 | 618.83 | 595.85 | 618.83 | 2,146,411 | +27.23(+4.60%) |
Apr 20, 2021 | 595.18 | 603.24 | 586.93 | 591.60 | 1,421,859 | -8.40(-1.40%) |
Apr 19, 2021 | 621.21 | 625.67 | 588.00 | 599.99 | 2,508,685 | -21.21(-3.41%) |
Apr 16, 2021 | 628.07 | 629.49 | 618.42 | 621.20 | 1,153,946 | -5.59(-0.89%) |
Apr 15, 2021 | 625.36 | 628.99 | 615.54 | 626.79 | 1,129,545 | +8.75(+1.42%) |
Apr 14, 2021 | 618.52 | 629.11 | 611.83 | 618.04 | 926,756 | -4.40(-0.71%) |
Apr 13, 2021 | 632.64 | 634.24 | 615.50 | 622.44 | 1,399,195 | -5.10(-0.81%) |
Apr 12, 2021 | 635.63 | 636.54 | 622.45 | 627.53 | 1,637,725 | -11.32(-1.77%) |
Apr 09, 2021 | 641.90 | 645.51 | 633.76 | 638.85 | 1,319,639 | -5.79(-0.90%) |
Apr 08, 2021 | 643.70 | 645.61 | 631.14 | 644.64 | 1,247,487 | +8.90(+1.40%) |
Apr 07, 2021 | 629.67 | 644.08 | 627.74 | 635.75 | 1,521,657 | +6.08(+0.97%) |
Apr 06, 2021 | 636.92 | 643.33 | 621.48 | 629.67 | 2,407,333 | -8.03(-1.26%) |
Apr 05, 2021 | 626.98 | 642.71 | 617.20 | 637.70 | 2,429,986 | +20.75(+3.36%) |
Apr 01, 2021 | 589.86 | 617.62 | 588.79 | 616.95 | 2,552,546 | +42.52(+7.40%) |
Mar 31, 2021 | 563.58 | 582.39 | 563.09 | 574.43 | 2,455,428 | +21.89(+3.96%) |
Mar 30, 2021 | 545.25 | 556.68 | 542.47 | 552.54 | 937,489 | +2.19(+0.40%) |
Mar 29, 2021 | 561.98 | 562.15 | 540.18 | 550.35 | 1,822,953 | -13.45(-2.39%) |
Mar 26, 2021 | 530.50 | 564.32 | 529.85 | 563.80 | 1,939,409 | +34.93(+6.61%) |
Mar 25, 2021 | 525.82 | 532.32 | 506.66 | 528.87 | 1,498,194 | -4.26(-0.80%) |
Mar 24, 2021 | 550.72 | 555.62 | 532.34 | 533.13 | 2,040,593 | +7.76(+1.48%) |
Mar 23, 2021 | 544.59 | 544.85 | 524.54 | 525.38 | 1,480,766 | -15.07(-2.79%) |
Mar 22, 2021 | 534.63 | 547.75 | 530.81 | 540.45 | 1,496,195 | +17.10(+3.27%) |
Mar 19, 2021 | 522.99 | 531.73 | 513.98 | 523.35 | 2,465,399 | +3.03(+0.58%) |
Mar 18, 2021 | 523.17 | 536.39 | 514.68 | 520.32 | 2,609,412 | -13.36(-2.50%) |
Mar 17, 2021 | 520.04 | 538.66 | 511.47 | 533.67 | 1,407,344 | +5.63(+1.07%) |
Mar 16, 2021 | 523.54 | 540.58 | 520.48 | 528.05 | 1,581,589 | +11.32(+2.19%) |
Mar 15, 2021 | 502.14 | 517.28 | 500.84 | 516.73 | 1,108,567 | +11.49(+2.27%) |
Mar 12, 2021 | 505.42 | 508.06 | 497.52 | 505.24 | 1,489,250 | -10.17(-1.97%) |
Mar 11, 2021 | 513.96 | 522.19 | 509.32 | 515.42 | 1,673,668 | +16.07(+3.22%) |
Mar 10, 2021 | 528.19 | 531.40 | 496.49 | 499.35 | 2,047,113 | -23.88(-4.56%) |
Mar 09, 2021 | 506.28 | 526.40 | 504.01 | 523.24 | 1,791,315 | +39.37(+8.14%) |
Mar 08, 2021 | 522.56 | 533.84 | 482.96 | 483.86 | 1,984,912 | -43.41(-8.23%) |
Mar 05, 2021 | 522.43 | 529.60 | 497.01 | 527.27 | 2,301,861 | +18.19(+3.57%) |
Mar 04, 2021 | 528.10 | 539.09 | 492.35 | 509.08 | 2,636,911 | -21.58(-4.07%) |
Mar 03, 2021 | 549.46 | 559.89 | 529.49 | 530.67 | 1,692,304 | -21.30(-3.86%) |
Mar 02, 2021 | 571.85 | 576.43 | 551.05 | 551.97 | 1,519,050 | -24.50(-4.25%) |