Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 630.50 | 632.74 | 625.66 | 627.46 | 872,061 | +4.01(+0.64%) |
May 27, 2021 | 613.00 | 628.79 | 613.00 | 623.45 | 2,325,438 | +7.40(+1.20%) |
May 26, 2021 | 619.66 | 624.30 | 610.57 | 616.06 | 1,307,043 | -2.24(-0.36%) |
May 25, 2021 | 618.91 | 629.60 | 616.25 | 618.30 | 1,554,758 | +5.52(+0.90%) |
May 24, 2021 | 603.80 | 619.43 | 600.59 | 612.77 | 1,458,648 | +19.83(+3.34%) |
May 21, 2021 | 601.97 | 603.93 | 589.18 | 592.94 | 1,527,274 | -12.19(-2.01%) |
May 20, 2021 | 586.66 | 612.16 | 583.57 | 605.13 | 2,042,909 | +23.68(+4.07%) |
May 19, 2021 | 548.18 | 582.31 | 546.53 | 581.45 | 1,632,490 | +16.77(+2.97%) |
May 18, 2021 | 577.32 | 580.61 | 564.59 | 564.68 | 1,206,678 | -6.99(-1.22%) |
May 17, 2021 | 570.05 | 572.30 | 556.15 | 571.67 | 1,738,966 | -10.54(-1.81%) |
May 14, 2021 | 575.47 | 588.43 | 558.09 | 582.21 | 1,603,831 | +17.63(+3.12%) |
May 13, 2021 | 553.22 | 573.91 | 550.53 | 564.58 | 3,045,318 | +26.13(+4.85%) |
May 12, 2021 | 555.19 | 557.82 | 536.65 | 538.46 | 2,515,671 | -33.56(-5.87%) |
May 11, 2021 | 543.83 | 574.64 | 543.53 | 572.02 | 2,015,532 | +5.77(+1.02%) |
May 10, 2021 | 600.00 | 602.57 | 565.96 | 566.24 | 1,828,234 | -42.57(-6.99%) |
May 07, 2021 | 604.42 | 612.93 | 596.90 | 608.82 | 1,070,496 | +12.65(+2.12%) |
May 06, 2021 | 588.17 | 597.82 | 580.69 | 596.17 | 1,233,262 | +6.22(+1.05%) |
May 05, 2021 | 596.04 | 599.59 | 582.57 | 589.95 | 1,018,087 | +4.55(+0.78%) |
May 04, 2021 | 587.42 | 588.55 | 569.87 | 585.40 | 1,643,592 | -10.57(-1.77%) |
May 03, 2021 | 607.59 | 608.29 | 592.63 | 595.97 | 1,198,681 | -3.10(-0.52%) |
Apr 30, 2021 | 608.70 | 615.52 | 598.46 | 599.07 | 1,415,366 | -19.81(-3.20%) |
Apr 29, 2021 | 619.85 | 620.85 | 607.83 | 618.89 | 925,888 | +2.82(+0.46%) |
Apr 28, 2021 | 621.81 | 621.81 | 611.70 | 616.07 | 764,118 | -6.59(-1.06%) |
Apr 27, 2021 | 625.05 | 626.64 | 617.76 | 622.66 | 1,026,892 | +1.65(+0.27%) |
Apr 26, 2021 | 605.33 | 621.18 | 602.24 | 621.01 | 1,345,100 | +15.14(+2.50%) |
Apr 23, 2021 | 599.38 | 608.29 | 592.43 | 605.87 | 1,542,444 | +12.50(+2.11%) |
Apr 22, 2021 | 621.72 | 627.55 | 589.95 | 593.37 | 2,521,040 | -25.79(-4.17%) |
Apr 21, 2021 | 598.23 | 619.16 | 596.17 | 619.16 | 2,145,280 | +27.25(+4.60%) |
Apr 20, 2021 | 595.49 | 603.55 | 587.25 | 591.91 | 1,421,109 | -8.40(-1.40%) |
Apr 19, 2021 | 621.54 | 626.00 | 588.31 | 600.31 | 2,507,362 | -21.22(-3.41%) |
Apr 16, 2021 | 628.40 | 629.83 | 618.75 | 621.53 | 1,153,337 | -5.59(-0.89%) |
Apr 15, 2021 | 625.69 | 629.32 | 615.86 | 627.12 | 1,128,949 | +8.76(+1.42%) |
Apr 14, 2021 | 618.85 | 629.44 | 612.16 | 618.36 | 926,268 | -4.40(-0.71%) |
Apr 13, 2021 | 632.97 | 634.58 | 615.83 | 622.77 | 1,398,457 | -5.10(-0.81%) |
Apr 12, 2021 | 635.97 | 636.87 | 622.78 | 627.87 | 1,636,861 | -11.33(-1.77%) |
Apr 09, 2021 | 642.24 | 645.85 | 634.09 | 639.19 | 1,318,943 | -5.79(-0.90%) |
Apr 08, 2021 | 644.04 | 645.95 | 631.48 | 644.98 | 1,246,830 | +8.90(+1.40%) |
Apr 07, 2021 | 630.00 | 644.42 | 628.07 | 636.08 | 1,520,855 | +6.08(+0.97%) |
Apr 06, 2021 | 637.26 | 643.67 | 621.81 | 630.00 | 2,406,064 | -8.03(-1.26%) |
Apr 05, 2021 | 627.32 | 643.05 | 617.52 | 638.03 | 2,428,705 | +20.76(+3.36%) |
Apr 01, 2021 | 590.17 | 617.95 | 589.10 | 617.27 | 2,551,200 | +42.54(+7.40%) |
Mar 31, 2021 | 563.88 | 582.70 | 563.39 | 574.73 | 2,454,133 | +21.90(+3.96%) |
Mar 30, 2021 | 545.53 | 556.98 | 542.75 | 552.83 | 936,994 | +2.19(+0.40%) |
Mar 29, 2021 | 562.28 | 562.45 | 540.46 | 550.64 | 1,821,992 | -13.46(-2.39%) |
Mar 26, 2021 | 530.78 | 564.62 | 530.13 | 564.10 | 1,938,386 | +34.95(+6.61%) |
Mar 25, 2021 | 526.10 | 532.60 | 506.93 | 529.15 | 1,497,404 | -4.27(-0.80%) |
Mar 24, 2021 | 551.01 | 555.91 | 532.62 | 533.42 | 2,039,518 | +7.76(+1.48%) |
Mar 23, 2021 | 544.88 | 545.14 | 524.81 | 525.65 | 1,479,985 | -15.08(-2.79%) |
Mar 22, 2021 | 534.91 | 548.03 | 531.09 | 540.73 | 1,495,406 | +17.11(+3.27%) |
Mar 19, 2021 | 523.27 | 532.01 | 514.25 | 523.62 | 2,464,099 | +3.03(+0.58%) |
Mar 18, 2021 | 523.45 | 536.67 | 514.95 | 520.59 | 2,608,037 | -13.36(-2.50%) |
Mar 17, 2021 | 520.31 | 538.95 | 511.74 | 533.96 | 1,406,602 | +5.63(+1.07%) |
Mar 16, 2021 | 523.82 | 540.87 | 520.76 | 528.33 | 1,580,755 | +11.33(+2.19%) |
Mar 15, 2021 | 502.41 | 517.55 | 501.11 | 517.00 | 1,107,983 | +11.49(+2.27%) |
Mar 12, 2021 | 505.68 | 508.33 | 497.79 | 505.51 | 1,488,465 | -10.18(-1.97%) |
Mar 11, 2021 | 514.23 | 522.46 | 509.58 | 515.69 | 1,672,786 | +16.08(+3.22%) |
Mar 10, 2021 | 528.47 | 531.68 | 496.75 | 499.62 | 2,046,034 | -23.90(-4.56%) |
Mar 09, 2021 | 506.55 | 526.68 | 504.28 | 523.51 | 1,790,371 | +39.40(+8.14%) |
Mar 08, 2021 | 522.84 | 534.12 | 483.21 | 484.12 | 1,983,865 | -43.43(-8.23%) |
Mar 05, 2021 | 522.70 | 529.88 | 497.27 | 527.55 | 2,300,648 | +18.19(+3.57%) |
Mar 04, 2021 | 528.38 | 539.38 | 492.61 | 509.35 | 2,635,521 | -21.59(-4.07%) |
Mar 03, 2021 | 549.75 | 560.18 | 529.77 | 530.95 | 1,691,412 | -21.32(-3.86%) |
Mar 02, 2021 | 572.15 | 576.73 | 551.34 | 552.26 | 1,518,249 | -24.51(-4.25%) |