Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 814.64 | 815.34 | 810.28 | 812.60 | 469,901 | +0.57(+0.07%) |
May 27, 2021 | 814.17 | 819.46 | 810.86 | 812.03 | 760,448 | -0.28(-0.03%) |
May 26, 2021 | 818.52 | 823.02 | 806.38 | 812.31 | 665,057 | +2.28(+0.28%) |
May 25, 2021 | 812.65 | 816.55 | 807.43 | 810.03 | 675,202 | +1.77(+0.22%) |
May 24, 2021 | 802.79 | 812.64 | 802.53 | 808.26 | 611,799 | +10.74(+1.35%) |
May 21, 2021 | 786.17 | 801.30 | 786.17 | 797.52 | 748,120 | +14.72(+1.88%) |
May 20, 2021 | 779.72 | 789.00 | 775.18 | 782.80 | 389,376 | +5.89(+0.76%) |
May 19, 2021 | 767.24 | 777.33 | 760.70 | 776.91 | 683,243 | -1.50(-0.19%) |
May 18, 2021 | 790.16 | 792.92 | 777.91 | 778.41 | 403,360 | -8.63(-1.10%) |
May 17, 2021 | 793.94 | 796.95 | 783.92 | 787.04 | 375,119 | -6.87(-0.86%) |
May 14, 2021 | 786.29 | 797.59 | 783.28 | 793.91 | 519,684 | +16.57(+2.13%) |
May 13, 2021 | 762.99 | 783.11 | 761.70 | 777.34 | 598,743 | +14.35(+1.88%) |
May 12, 2021 | 778.09 | 787.53 | 759.69 | 762.99 | 701,679 | -19.09(-2.44%) |
May 11, 2021 | 785.37 | 792.47 | 773.65 | 782.08 | 725,201 | -12.37(-1.56%) |
May 10, 2021 | 811.12 | 816.08 | 794.42 | 794.45 | 611,306 | -15.18(-1.87%) |
May 07, 2021 | 797.22 | 812.62 | 795.14 | 809.62 | 511,809 | +6.24(+0.78%) |
May 06, 2021 | 788.80 | 803.66 | 786.70 | 803.39 | 719,450 | +14.91(+1.89%) |
May 05, 2021 | 781.91 | 789.51 | 777.33 | 788.48 | 615,128 | +13.51(+1.74%) |
May 04, 2021 | 761.83 | 775.65 | 758.82 | 774.97 | 602,188 | +10.01(+1.31%) |
May 03, 2021 | 764.38 | 771.24 | 760.72 | 764.96 | 528,940 | +5.86(+0.77%) |
Apr 30, 2021 | 761.40 | 762.37 | 753.99 | 759.10 | 487,089 | -7.43(-0.97%) |
Apr 29, 2021 | 763.73 | 768.56 | 757.03 | 766.53 | 491,373 | +10.23(+1.35%) |
Apr 28, 2021 | 759.63 | 760.70 | 755.39 | 756.30 | 361,911 | -3.92(-0.52%) |
Apr 27, 2021 | 757.62 | 762.24 | 752.97 | 760.22 | 354,283 | +2.03(+0.27%) |
Apr 26, 2021 | 754.67 | 761.87 | 754.21 | 758.19 | 516,158 | +4.77(+0.63%) |
Apr 23, 2021 | 739.76 | 756.89 | 737.41 | 753.42 | 528,534 | +16.54(+2.24%) |
Apr 22, 2021 | 751.42 | 751.42 | 735.23 | 736.88 | 561,234 | -15.02(-2.00%) |
Apr 21, 2021 | 743.96 | 752.70 | 740.84 | 751.90 | 419,318 | +6.09(+0.82%) |
Apr 20, 2021 | 747.95 | 753.68 | 742.00 | 745.82 | 566,874 | -5.68(-0.76%) |
Apr 19, 2021 | 751.47 | 755.58 | 747.17 | 751.49 | 530,084 | -0.33(-0.04%) |
Apr 16, 2021 | 763.29 | 764.86 | 746.33 | 751.83 | 836,135 | -5.92(-0.78%) |
Apr 15, 2021 | 752.51 | 767.02 | 750.48 | 757.75 | 827,681 | +15.54(+2.09%) |
Apr 14, 2021 | 740.78 | 751.76 | 739.50 | 742.21 | 596,553 | -1.31(-0.18%) |
Apr 13, 2021 | 745.57 | 747.36 | 740.78 | 743.53 | 406,035 | -5.09(-0.68%) |
Apr 12, 2021 | 745.49 | 750.18 | 742.62 | 748.61 | 521,103 | -0.34(-0.05%) |
Apr 09, 2021 | 743.70 | 751.06 | 740.84 | 748.96 | 522,490 | +7.18(+0.97%) |
Apr 08, 2021 | 732.88 | 743.08 | 731.11 | 741.77 | 602,759 | +11.67(+1.60%) |
Apr 07, 2021 | 725.76 | 732.16 | 723.62 | 730.10 | 514,972 | +5.83(+0.80%) |
Apr 06, 2021 | 728.69 | 728.69 | 721.51 | 724.27 | 531,349 | -2.14(-0.29%) |
Apr 05, 2021 | 715.69 | 729.88 | 715.12 | 726.41 | 640,570 | +15.93(+2.24%) |
Apr 01, 2021 | 703.95 | 710.82 | 701.93 | 710.49 | 592,753 | +11.92(+1.71%) |
Mar 31, 2021 | 694.87 | 706.24 | 693.83 | 698.56 | 688,756 | +4.36(+0.63%) |
Mar 30, 2021 | 699.58 | 707.33 | 692.08 | 694.21 | 646,310 | -7.97(-1.13%) |
Mar 29, 2021 | 691.72 | 705.87 | 690.20 | 702.17 | 627,862 | +0.89(+0.13%) |
Mar 26, 2021 | 677.59 | 702.51 | 677.59 | 701.29 | 867,435 | +27.24(+4.04%) |
Mar 25, 2021 | 670.39 | 675.14 | 659.94 | 674.05 | 499,527 | +4.40(+0.66%) |
Mar 24, 2021 | 668.12 | 677.47 | 668.12 | 669.64 | 587,940 | +5.73(+0.86%) |
Mar 23, 2021 | 676.16 | 676.16 | 661.70 | 663.92 | 600,830 | -13.30(-1.96%) |
Mar 22, 2021 | 676.03 | 682.10 | 672.26 | 677.22 | 566,298 | +1.19(+0.18%) |
Mar 19, 2021 | 667.34 | 686.23 | 661.08 | 676.03 | 1,567,255 | +5.48(+0.82%) |
Mar 18, 2021 | 675.43 | 685.58 | 669.38 | 670.55 | 690,885 | -4.16(-0.62%) |
Mar 17, 2021 | 668.35 | 676.73 | 667.01 | 674.71 | 500,378 | +4.77(+0.71%) |
Mar 16, 2021 | 668.89 | 673.94 | 663.17 | 669.94 | 606,810 | +3.76(+0.56%) |
Mar 15, 2021 | 667.75 | 667.75 | 655.30 | 666.18 | 568,549 | +2.61(+0.39%) |
Mar 12, 2021 | 666.43 | 669.52 | 660.14 | 663.57 | 570,519 | -5.50(-0.82%) |
Mar 11, 2021 | 678.66 | 679.78 | 666.48 | 669.06 | 811,254 | -5.91(-0.88%) |
Mar 10, 2021 | 675.24 | 679.69 | 670.99 | 674.97 | 888,614 | +6.02(+0.90%) |
Mar 09, 2021 | 655.96 | 671.95 | 652.18 | 668.95 | 1,035,839 | +21.35(+3.30%) |
Mar 08, 2021 | 648.16 | 659.84 | 645.64 | 647.60 | 701,268 | -3.08(-0.47%) |
Mar 05, 2021 | 641.06 | 652.30 | 621.03 | 650.68 | 753,893 | +17.67(+2.79%) |
Mar 04, 2021 | 642.45 | 647.51 | 626.71 | 633.01 | 987,556 | -13.11(-2.03%) |
Mar 03, 2021 | 661.83 | 664.44 | 645.95 | 646.12 | 763,239 | -13.65(-2.07%) |
Mar 02, 2021 | 662.92 | 666.49 | 657.28 | 659.77 | 494,069 | -2.66(-0.40%) |