Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 705.41 | 709.53 | 700.04 | 700.83 | 330,851 | +1.55(+0.22%) |
May 27, 2021 | 698.78 | 700.69 | 692.07 | 699.28 | 415,765 | -0.28(-0.04%) |
May 26, 2021 | 703.97 | 706.71 | 697.36 | 699.57 | 446,963 | +0.12(+0.02%) |
May 25, 2021 | 691.25 | 701.18 | 683.49 | 699.44 | 341,861 | +11.38(+1.65%) |
May 24, 2021 | 688.73 | 697.76 | 684.66 | 688.07 | 667,139 | -1.83(-0.26%) |
May 21, 2021 | 686.83 | 696.02 | 686.30 | 689.89 | 653,637 | -2.76(-0.40%) |
May 20, 2021 | 680.33 | 698.17 | 679.99 | 692.65 | 457,165 | +12.14(+1.78%) |
May 19, 2021 | 675.66 | 684.90 | 672.97 | 680.51 | 300,652 | -0.17(-0.03%) |
May 18, 2021 | 679.29 | 685.20 | 670.56 | 680.68 | 262,467 | +3.21(+0.47%) |
May 17, 2021 | 677.40 | 684.00 | 674.02 | 677.47 | 438,407 | -6.62(-0.97%) |
May 14, 2021 | 682.00 | 689.73 | 676.90 | 684.09 | 340,540 | +6.24(+0.92%) |
May 13, 2021 | 669.61 | 682.77 | 664.20 | 677.85 | 404,949 | +9.54(+1.43%) |
May 12, 2021 | 673.13 | 675.18 | 667.24 | 668.31 | 547,634 | -12.01(-1.77%) |
May 11, 2021 | 675.72 | 681.10 | 667.94 | 680.32 | 396,930 | -1.86(-0.27%) |
May 10, 2021 | 677.89 | 685.77 | 670.97 | 682.18 | 551,800 | +6.21(+0.92%) |
May 07, 2021 | 660.22 | 676.78 | 660.22 | 675.97 | 400,184 | +13.62(+2.06%) |
May 06, 2021 | 657.19 | 665.60 | 654.32 | 662.36 | 374,817 | +5.76(+0.88%) |
May 05, 2021 | 666.69 | 672.70 | 654.54 | 656.60 | 499,109 | -16.13(-2.40%) |
May 04, 2021 | 674.50 | 680.79 | 668.33 | 672.73 | 714,322 | -0.97(-0.14%) |
May 03, 2021 | 682.92 | 683.11 | 671.56 | 673.70 | 495,632 | -9.20(-1.35%) |
Apr 30, 2021 | 666.98 | 687.34 | 666.82 | 682.90 | 706,830 | +13.91(+2.08%) |
Apr 29, 2021 | 684.47 | 684.47 | 658.51 | 668.99 | 531,318 | -1.23(-0.18%) |
Apr 28, 2021 | 677.45 | 677.90 | 666.97 | 670.22 | 426,411 | -6.16(-0.91%) |
Apr 27, 2021 | 685.78 | 685.78 | 672.94 | 676.38 | 286,600 | -2.93(-0.43%) |
Apr 26, 2021 | 681.74 | 682.18 | 672.70 | 679.31 | 280,715 | -1.08(-0.16%) |
Apr 23, 2021 | 679.30 | 684.95 | 677.57 | 680.39 | 386,397 | +0.13(+0.02%) |
Apr 22, 2021 | 673.19 | 686.66 | 672.71 | 680.25 | 355,297 | -7.73(-1.12%) |
Apr 21, 2021 | 690.03 | 697.12 | 686.10 | 687.99 | 446,017 | -0.09(-0.01%) |
Apr 20, 2021 | 676.79 | 690.69 | 676.65 | 688.07 | 327,469 | +8.46(+1.24%) |
Apr 19, 2021 | 671.75 | 681.83 | 668.96 | 679.61 | 278,596 | +8.67(+1.29%) |
Apr 16, 2021 | 683.08 | 683.08 | 670.53 | 670.94 | 404,657 | -10.15(-1.49%) |
Apr 15, 2021 | 661.57 | 682.54 | 660.76 | 681.09 | 446,284 | +23.25(+3.53%) |
Apr 14, 2021 | 669.91 | 671.64 | 656.30 | 657.84 | 373,464 | -10.86(-1.62%) |
Apr 13, 2021 | 658.02 | 670.33 | 656.27 | 668.70 | 401,385 | +13.59(+2.07%) |
Apr 12, 2021 | 651.97 | 656.17 | 643.36 | 655.11 | 374,830 | +3.76(+0.58%) |
Apr 09, 2021 | 649.95 | 655.36 | 647.16 | 651.35 | 337,636 | -0.22(-0.03%) |
Apr 08, 2021 | 657.53 | 662.45 | 649.40 | 651.57 | 382,561 | +3.07(+0.47%) |
Apr 07, 2021 | 652.69 | 653.13 | 644.92 | 648.50 | 385,374 | -4.04(-0.62%) |
Apr 06, 2021 | 651.13 | 655.47 | 646.52 | 652.53 | 472,262 | -1.45(-0.22%) |
Apr 05, 2021 | 650.15 | 654.42 | 646.53 | 653.98 | 430,283 | +11.60(+1.81%) |
Apr 01, 2021 | 649.68 | 650.02 | 637.94 | 642.38 | 776,067 | -1.51(-0.23%) |
Mar 31, 2021 | 640.79 | 650.59 | 630.07 | 643.89 | 436,334 | +4.50(+0.70%) |
Mar 30, 2021 | 644.47 | 651.60 | 637.89 | 639.39 | 317,442 | -12.32(-1.89%) |
Mar 29, 2021 | 649.01 | 654.91 | 638.59 | 651.71 | 476,653 | +3.99(+0.62%) |
Mar 26, 2021 | 629.40 | 648.12 | 625.78 | 647.72 | 423,127 | +14.69(+2.32%) |
Mar 25, 2021 | 632.43 | 635.00 | 620.94 | 633.02 | 407,942 | +5.48(+0.87%) |
Mar 24, 2021 | 635.72 | 640.25 | 623.56 | 627.55 | 558,490 | -12.72(-1.99%) |
Mar 23, 2021 | 638.70 | 647.92 | 625.90 | 640.27 | 461,112 | +8.60(+1.36%) |
Mar 22, 2021 | 615.60 | 634.45 | 615.60 | 631.67 | 506,311 | +12.91(+2.09%) |
Mar 19, 2021 | 615.93 | 628.05 | 612.83 | 618.75 | 705,880 | +5.90(+0.96%) |
Mar 18, 2021 | 614.62 | 619.07 | 605.58 | 612.85 | 605,601 | -9.12(-1.47%) |
Mar 17, 2021 | 631.37 | 633.30 | 619.02 | 621.97 | 496,169 | -14.10(-2.22%) |
Mar 16, 2021 | 638.00 | 646.25 | 633.92 | 636.06 | 305,012 | +1.69(+0.27%) |
Mar 15, 2021 | 627.46 | 640.02 | 627.46 | 634.38 | 619,972 | +1.47(+0.23%) |
Mar 12, 2021 | 610.63 | 634.24 | 609.05 | 632.91 | 757,914 | +12.71(+2.05%) |
Mar 11, 2021 | 607.31 | 626.46 | 607.31 | 620.20 | 772,197 | +15.06(+2.49%) |
Mar 10, 2021 | 601.27 | 611.71 | 593.13 | 605.15 | 1,086,749 | +15.15(+2.57%) |
Mar 09, 2021 | 579.76 | 596.73 | 575.02 | 590.00 | 808,295 | +26.33(+4.67%) |
Mar 08, 2021 | 573.27 | 583.34 | 562.83 | 563.67 | 1,086,963 | -14.82(-2.56%) |
Mar 05, 2021 | 574.50 | 584.10 | 555.91 | 578.49 | 912,220 | +6.62(+1.16%) |
Mar 04, 2021 | 583.42 | 594.23 | 570.60 | 571.86 | 992,111 | -7.36(-1.27%) |
Mar 03, 2021 | 597.61 | 604.65 | 577.25 | 579.23 | 666,434 | -27.20(-4.49%) |
Mar 02, 2021 | 612.67 | 615.23 | 596.36 | 606.43 | 865,885 | -7.78(-1.27%) |