Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 705.35 | 709.47 | 699.98 | 700.77 | 330,880 | +1.55(+0.22%) |
May 27, 2021 | 698.72 | 700.63 | 692.01 | 699.22 | 415,800 | -0.28(-0.04%) |
May 26, 2021 | 703.91 | 706.65 | 697.30 | 699.51 | 447,002 | +0.12(+0.02%) |
May 25, 2021 | 691.19 | 701.12 | 683.43 | 699.38 | 341,890 | +11.38(+1.65%) |
May 24, 2021 | 688.67 | 697.70 | 684.60 | 688.01 | 667,196 | -1.83(-0.26%) |
May 21, 2021 | 686.77 | 695.96 | 686.24 | 689.83 | 653,693 | -2.76(-0.40%) |
May 20, 2021 | 680.27 | 698.11 | 679.94 | 692.59 | 457,204 | +12.14(+1.78%) |
May 19, 2021 | 675.60 | 684.84 | 672.91 | 680.46 | 300,678 | -0.17(-0.03%) |
May 18, 2021 | 679.23 | 685.14 | 670.50 | 680.63 | 262,489 | +3.22(+0.47%) |
May 17, 2021 | 677.34 | 683.94 | 673.96 | 677.41 | 438,444 | -6.62(-0.97%) |
May 14, 2021 | 681.94 | 689.67 | 676.84 | 684.03 | 340,569 | +6.24(+0.92%) |
May 13, 2021 | 669.55 | 682.72 | 664.15 | 677.79 | 404,984 | +9.54(+1.43%) |
May 12, 2021 | 673.07 | 675.13 | 667.18 | 668.25 | 547,681 | -12.01(-1.77%) |
May 11, 2021 | 675.66 | 681.04 | 667.88 | 680.26 | 396,964 | -1.86(-0.27%) |
May 10, 2021 | 677.84 | 685.71 | 670.91 | 682.12 | 551,847 | +6.21(+0.92%) |
May 07, 2021 | 660.16 | 676.72 | 660.16 | 675.91 | 400,218 | +13.61(+2.06%) |
May 06, 2021 | 657.14 | 665.54 | 654.27 | 662.30 | 374,849 | +5.76(+0.88%) |
May 05, 2021 | 666.63 | 672.64 | 654.48 | 656.54 | 499,152 | -16.13(-2.40%) |
May 04, 2021 | 674.45 | 680.74 | 668.27 | 672.67 | 714,383 | -0.97(-0.14%) |
May 03, 2021 | 682.86 | 683.05 | 671.50 | 673.64 | 495,674 | -9.20(-1.35%) |
Apr 30, 2021 | 666.92 | 687.28 | 666.76 | 682.84 | 706,891 | +13.91(+2.08%) |
Apr 29, 2021 | 684.41 | 684.41 | 658.45 | 668.93 | 531,364 | -1.23(-0.18%) |
Apr 28, 2021 | 677.39 | 677.85 | 666.91 | 670.16 | 426,448 | -6.16(-0.91%) |
Apr 27, 2021 | 685.72 | 685.72 | 672.88 | 676.32 | 286,624 | -2.93(-0.43%) |
Apr 26, 2021 | 681.68 | 682.12 | 672.64 | 679.25 | 280,739 | -1.08(-0.16%) |
Apr 23, 2021 | 679.24 | 684.89 | 677.51 | 680.33 | 386,430 | +0.13(+0.02%) |
Apr 22, 2021 | 673.13 | 686.60 | 672.65 | 680.20 | 355,327 | -7.73(-1.12%) |
Apr 21, 2021 | 689.97 | 697.06 | 686.04 | 687.93 | 446,055 | -0.08(-0.01%) |
Apr 20, 2021 | 676.73 | 690.63 | 676.60 | 688.01 | 327,497 | +8.46(+1.24%) |
Apr 19, 2021 | 671.70 | 681.77 | 668.90 | 679.55 | 278,619 | +8.67(+1.29%) |
Apr 16, 2021 | 683.02 | 683.02 | 670.48 | 670.88 | 404,691 | -10.15(-1.49%) |
Apr 15, 2021 | 661.51 | 682.48 | 660.71 | 681.03 | 446,323 | +23.25(+3.53%) |
Apr 14, 2021 | 669.85 | 671.58 | 656.25 | 657.78 | 373,496 | -10.86(-1.62%) |
Apr 13, 2021 | 657.96 | 670.27 | 656.22 | 668.64 | 401,419 | +13.59(+2.07%) |
Apr 12, 2021 | 651.92 | 656.11 | 643.30 | 655.05 | 374,862 | +3.76(+0.58%) |
Apr 09, 2021 | 649.90 | 655.30 | 647.10 | 651.29 | 337,665 | -0.22(-0.03%) |
Apr 08, 2021 | 657.48 | 662.39 | 649.34 | 651.51 | 382,594 | +3.07(+0.47%) |
Apr 07, 2021 | 652.64 | 653.07 | 644.86 | 648.44 | 385,407 | -4.04(-0.62%) |
Apr 06, 2021 | 651.07 | 655.41 | 646.46 | 652.48 | 472,302 | -1.45(-0.22%) |
Apr 05, 2021 | 650.10 | 654.36 | 646.48 | 653.92 | 430,320 | +11.60(+1.81%) |
Apr 01, 2021 | 649.62 | 649.97 | 637.89 | 642.33 | 776,134 | -1.51(-0.23%) |
Mar 31, 2021 | 640.74 | 650.53 | 630.01 | 643.84 | 436,371 | +4.50(+0.70%) |
Mar 30, 2021 | 644.41 | 651.54 | 637.84 | 639.34 | 317,469 | -12.32(-1.89%) |
Mar 29, 2021 | 648.95 | 654.85 | 638.54 | 651.65 | 476,693 | +3.99(+0.62%) |
Mar 26, 2021 | 629.35 | 648.06 | 625.73 | 647.66 | 423,163 | +14.69(+2.32%) |
Mar 25, 2021 | 632.37 | 634.95 | 620.89 | 632.97 | 407,977 | +5.48(+0.87%) |
Mar 24, 2021 | 635.67 | 640.20 | 623.50 | 627.49 | 558,537 | -12.72(-1.99%) |
Mar 23, 2021 | 638.64 | 647.86 | 625.84 | 640.22 | 461,152 | +8.60(+1.36%) |
Mar 22, 2021 | 615.55 | 634.40 | 615.55 | 631.61 | 506,354 | +12.91(+2.09%) |
Mar 19, 2021 | 615.88 | 628.00 | 612.78 | 618.70 | 705,941 | +5.90(+0.96%) |
Mar 18, 2021 | 614.57 | 619.01 | 605.53 | 612.80 | 605,652 | -9.11(-1.47%) |
Mar 17, 2021 | 631.32 | 633.24 | 618.97 | 621.91 | 496,211 | -14.10(-2.22%) |
Mar 16, 2021 | 637.94 | 646.19 | 633.87 | 636.01 | 305,038 | +1.69(+0.27%) |
Mar 15, 2021 | 627.41 | 639.97 | 627.41 | 634.32 | 620,025 | +1.47(+0.23%) |
Mar 12, 2021 | 610.58 | 634.18 | 609.00 | 632.86 | 757,978 | +12.70(+2.05%) |
Mar 11, 2021 | 607.26 | 626.40 | 607.26 | 620.15 | 772,263 | +15.05(+2.49%) |
Mar 10, 2021 | 601.22 | 611.65 | 593.08 | 605.10 | 1,086,842 | +15.15(+2.57%) |
Mar 09, 2021 | 579.71 | 596.67 | 574.97 | 589.95 | 808,364 | +26.33(+4.67%) |
Mar 08, 2021 | 573.22 | 583.29 | 562.78 | 563.62 | 1,087,056 | -14.82(-2.56%) |
Mar 05, 2021 | 574.45 | 584.05 | 555.86 | 578.44 | 912,297 | +6.62(+1.16%) |
Mar 04, 2021 | 583.37 | 594.18 | 570.55 | 571.82 | 992,196 | -7.36(-1.27%) |
Mar 03, 2021 | 597.55 | 604.59 | 577.21 | 579.18 | 666,491 | -27.20(-4.49%) |
Mar 02, 2021 | 612.62 | 615.17 | 596.30 | 606.38 | 865,958 | -7.78(-1.27%) |