Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 652.59 | 652.59 | 640.93 | 641.99 | 13,501 | -4.11(-0.64%) |
May 27, 2021 | 643.98 | 648.64 | 641.29 | 646.10 | 24,933 | +4.51(+0.70%) |
May 26, 2021 | 634.05 | 647.51 | 629.93 | 641.59 | 15,629 | +9.91(+1.57%) |
May 25, 2021 | 646.91 | 646.91 | 625.10 | 631.68 | 22,201 | -16.70(-2.58%) |
May 24, 2021 | 661.68 | 663.75 | 644.14 | 648.38 | 17,610 | -7.67(-1.17%) |
May 21, 2021 | 649.22 | 660.43 | 649.22 | 656.05 | 14,581 | +11.00(+1.70%) |
May 20, 2021 | 633.68 | 648.04 | 633.68 | 645.05 | 14,585 | +7.68(+1.21%) |
May 19, 2021 | 634.41 | 639.53 | 631.75 | 637.37 | 13,551 | -4.85(-0.75%) |
May 18, 2021 | 639.42 | 653.05 | 638.04 | 642.21 | 11,449 | +3.07(+0.48%) |
May 17, 2021 | 626.45 | 643.02 | 625.67 | 639.14 | 10,579 | +8.51(+1.35%) |
May 14, 2021 | 649.12 | 649.12 | 624.79 | 630.63 | 16,233 | -13.93(-2.16%) |
May 13, 2021 | 627.41 | 646.40 | 627.41 | 644.57 | 20,352 | +18.94(+3.03%) |
May 12, 2021 | 647.17 | 647.17 | 623.82 | 625.62 | 13,315 | -21.96(-3.39%) |
May 11, 2021 | 639.53 | 647.58 | 634.83 | 647.58 | 16,805 | +0.25(+0.04%) |
May 10, 2021 | 638.46 | 647.30 | 638.27 | 647.33 | 16,260 | +9.18(+1.44%) |
May 07, 2021 | 631.39 | 639.58 | 631.21 | 638.15 | 16,567 | +6.99(+1.11%) |
May 06, 2021 | 603.28 | 636.18 | 597.38 | 631.16 | 17,139 | +26.16(+4.32%) |
May 05, 2021 | 607.60 | 615.96 | 596.98 | 605.00 | 25,664 | -11.11(-1.80%) |
May 04, 2021 | 626.27 | 627.08 | 610.80 | 616.12 | 25,380 | -4.46(-0.72%) |
May 03, 2021 | 622.00 | 627.44 | 616.25 | 620.57 | 16,136 | +4.68(+0.76%) |
Apr 30, 2021 | 620.42 | 626.35 | 615.89 | 615.89 | 23,942 | -8.72(-1.40%) |
Apr 29, 2021 | 622.41 | 627.40 | 616.03 | 624.61 | 19,757 | +8.81(+1.43%) |
Apr 28, 2021 | 630.72 | 630.72 | 612.61 | 615.80 | 15,931 | -5.69(-0.92%) |
Apr 27, 2021 | 622.77 | 629.70 | 621.49 | 621.49 | 15,115 | -2.23(-0.36%) |
Apr 26, 2021 | 631.04 | 637.59 | 623.72 | 623.72 | 10,817 | -0.62(-0.10%) |
Apr 23, 2021 | 621.67 | 632.84 | 621.67 | 624.34 | 17,647 | +3.34(+0.54%) |
Apr 22, 2021 | 626.43 | 626.43 | 614.33 | 621.00 | 15,362 | -5.64(-0.90%) |
Apr 21, 2021 | 617.56 | 629.66 | 617.56 | 626.64 | 17,490 | +8.04(+1.30%) |
Apr 20, 2021 | 619.14 | 622.78 | 612.28 | 618.60 | 18,697 | -5.47(-0.88%) |
Apr 19, 2021 | 635.65 | 635.65 | 623.05 | 624.06 | 17,442 | -12.42(-1.95%) |
Apr 16, 2021 | 629.49 | 639.33 | 625.59 | 636.48 | 22,910 | +2.67(+0.42%) |
Apr 15, 2021 | 619.91 | 633.81 | 615.49 | 633.81 | 31,518 | +21.39(+3.49%) |
Apr 14, 2021 | 606.64 | 619.23 | 606.64 | 612.41 | 14,578 | +4.61(+0.76%) |
Apr 13, 2021 | 604.17 | 613.40 | 602.61 | 607.80 | 15,898 | +4.13(+0.68%) |
Apr 12, 2021 | 600.30 | 604.17 | 596.67 | 603.67 | 18,068 | +5.12(+0.86%) |
Apr 09, 2021 | 591.63 | 598.55 | 586.40 | 598.55 | 16,655 | +6.60(+1.12%) |
Apr 08, 2021 | 586.00 | 597.93 | 586.00 | 591.95 | 26,200 | +2.15(+0.37%) |
Apr 07, 2021 | 580.48 | 593.37 | 580.48 | 589.79 | 28,234 | +8.46(+1.46%) |
Apr 06, 2021 | 578.42 | 585.60 | 576.55 | 581.34 | 35,616 | +9.28(+1.62%) |
Apr 05, 2021 | 555.84 | 582.43 | 555.84 | 572.05 | 23,430 | +16.98(+3.06%) |
Apr 01, 2021 | 548.98 | 562.02 | 548.98 | 555.07 | 14,379 | +11.38(+2.09%) |
Mar 31, 2021 | 558.73 | 560.55 | 543.69 | 543.69 | 29,003 | -12.67(-2.28%) |
Mar 30, 2021 | 533.87 | 557.06 | 533.87 | 556.37 | 26,920 | +20.01(+3.73%) |
Mar 29, 2021 | 554.85 | 559.61 | 533.95 | 536.36 | 36,472 | -16.40(-2.97%) |
Mar 26, 2021 | 553.67 | 556.93 | 549.07 | 552.76 | 16,655 | -3.48(-0.63%) |
Mar 25, 2021 | 547.22 | 560.23 | 547.22 | 556.24 | 19,474 | +3.62(+0.66%) |
Mar 24, 2021 | 557.54 | 562.94 | 549.67 | 552.62 | 14,983 | -5.49(-0.98%) |
Mar 23, 2021 | 575.36 | 575.36 | 556.85 | 558.11 | 24,878 | -12.28(-2.15%) |
Mar 22, 2021 | 581.84 | 581.84 | 570.34 | 570.38 | 16,127 | -10.56(-1.82%) |
Mar 19, 2021 | 585.75 | 592.76 | 580.94 | 580.94 | 44,792 | -4.27(-0.73%) |
Mar 18, 2021 | 584.98 | 594.50 | 581.83 | 585.21 | 17,595 | +1.60(+0.27%) |
Mar 17, 2021 | 583.97 | 583.97 | 579.57 | 583.62 | 12,263 | +3.05(+0.53%) |
Mar 16, 2021 | 585.80 | 586.58 | 578.07 | 580.56 | 9,219 | -3.27(-0.56%) |
Mar 15, 2021 | 587.48 | 587.48 | 574.49 | 583.83 | 14,777 | +2.19(+0.38%) |
Mar 12, 2021 | 582.75 | 588.50 | 580.20 | 581.63 | 12,310 | +0.06(+0.01%) |
Mar 11, 2021 | 573.72 | 581.93 | 573.64 | 581.58 | 15,441 | +8.37(+1.46%) |
Mar 10, 2021 | 572.97 | 579.09 | 565.50 | 573.21 | 10,357 | +6.84(+1.21%) |
Mar 09, 2021 | 575.78 | 575.78 | 566.32 | 566.37 | 12,552 | -5.89(-1.03%) |
Mar 08, 2021 | 553.90 | 573.13 | 551.49 | 572.26 | 29,344 | +19.95(+3.61%) |
Mar 05, 2021 | 547.13 | 556.80 | 544.75 | 552.31 | 20,172 | +4.39(+0.80%) |
Mar 04, 2021 | 545.60 | 548.53 | 537.45 | 547.92 | 20,558 | -1.28(-0.23%) |
Mar 03, 2021 | 552.93 | 554.46 | 541.47 | 549.20 | 22,217 | -4.50(-0.81%) |
Mar 02, 2021 | 565.07 | 566.02 | 552.03 | 553.70 | 19,740 | -11.11(-1.97%) |