Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 498.60 | 499.40 | 485.20 | 489.40 | 34,701 | +10.60(+2.21%) |
May 27, 2021 | 490.80 | 496.00 | 463.40 | 478.80 | 75,374 | -19.60(-3.93%) |
May 26, 2021 | 490.00 | 506.40 | 483.80 | 498.40 | 32,741 | +9.20(+1.88%) |
May 25, 2021 | 485.60 | 489.80 | 478.40 | 489.20 | 16,918 | +10.80(+2.26%) |
May 24, 2021 | 469.80 | 480.84 | 466.96 | 478.40 | 39,545 | -3.20(-0.66%) |
May 21, 2021 | 484.20 | 488.00 | 479.60 | 481.60 | 33,320 | -13.40(-2.71%) |
May 20, 2021 | 498.60 | 498.60 | 482.80 | 495.00 | 44,229 | -6.80(-1.36%) |
May 19, 2021 | 506.00 | 510.40 | 493.21 | 501.80 | 60,466 | -14.80(-2.86%) |
May 18, 2021 | 532.80 | 534.00 | 515.20 | 516.60 | 56,157 | -34.60(-6.28%) |
May 17, 2021 | 550.80 | 561.20 | 502.40 | 551.20 | 120,101 | +49.60(+9.89%) |
May 14, 2021 | 504.80 | 506.00 | 494.20 | 501.60 | 20,924 | +0.20(+0.04%) |
May 13, 2021 | 491.60 | 509.32 | 489.60 | 501.40 | 37,850 | -1.40(-0.28%) |
May 12, 2021 | 493.80 | 505.00 | 492.60 | 502.80 | 28,743 | +8.60(+1.74%) |
May 11, 2021 | 472.20 | 498.00 | 471.60 | 494.20 | 64,657 | +9.60(+1.98%) |
May 10, 2021 | 480.80 | 489.20 | 479.20 | 484.60 | 28,717 | -9.40(-1.90%) |
May 07, 2021 | 486.00 | 504.02 | 478.60 | 494.00 | 46,486 | +6.20(+1.27%) |
May 06, 2021 | 486.20 | 498.20 | 479.40 | 487.80 | 41,063 | -2.60(-0.53%) |
May 05, 2021 | 497.00 | 500.20 | 480.60 | 490.40 | 39,952 | -8.80(-1.76%) |
May 04, 2021 | 497.00 | 500.80 | 486.82 | 499.20 | 25,310 | +1.40(+0.28%) |
May 03, 2021 | 491.00 | 500.00 | 486.00 | 497.80 | 39,663 | +9.40(+1.92%) |
Apr 30, 2021 | 492.00 | 493.94 | 484.40 | 488.40 | 33,965 | +9.20(+1.92%) |
Apr 29, 2021 | 497.40 | 498.40 | 473.40 | 479.20 | 54,318 | -17.00(-3.43%) |
Apr 28, 2021 | 502.20 | 506.80 | 490.80 | 496.20 | 36,001 | +4.60(+0.94%) |
Apr 27, 2021 | 482.80 | 494.20 | 482.80 | 491.60 | 42,493 | +17.40(+3.67%) |
Apr 26, 2021 | 444.80 | 476.00 | 444.00 | 474.20 | 37,305 | +20.20(+4.45%) |
Apr 23, 2021 | 458.40 | 465.60 | 453.80 | 454.00 | 19,585 | -7.60(-1.65%) |
Apr 22, 2021 | 439.20 | 469.40 | 438.20 | 461.60 | 37,979 | +16.00(+3.59%) |
Apr 21, 2021 | 442.20 | 447.00 | 438.00 | 445.60 | 45,899 | -7.80(-1.72%) |
Apr 20, 2021 | 455.20 | 458.80 | 451.62 | 453.40 | 17,525 | -2.80(-0.61%) |
Apr 19, 2021 | 446.00 | 459.20 | 445.20 | 456.20 | 34,264 | +15.00(+3.40%) |
Apr 16, 2021 | 440.00 | 442.60 | 436.22 | 441.20 | 38,055 | +7.00(+1.61%) |
Apr 15, 2021 | 420.00 | 437.00 | 415.40 | 434.20 | 45,265 | +11.80(+2.79%) |
Apr 14, 2021 | 428.20 | 430.80 | 420.90 | 422.40 | 39,483 | -1.80(-0.42%) |
Apr 13, 2021 | 419.00 | 429.58 | 418.20 | 424.20 | 40,661 | +17.00(+4.17%) |
Apr 12, 2021 | 413.40 | 413.60 | 399.20 | 407.20 | 38,784 | +12.40(+3.14%) |
Apr 09, 2021 | 404.00 | 404.00 | 394.20 | 394.80 | 26,390 | -1.60(-0.40%) |
Apr 08, 2021 | 396.20 | 400.20 | 388.20 | 396.40 | 47,793 | +2.60(+0.66%) |
Apr 07, 2021 | 387.60 | 403.80 | 386.20 | 393.80 | 98,146 | +15.00(+3.96%) |
Apr 06, 2021 | 407.00 | 407.20 | 375.80 | 378.80 | 117,465 | -15.40(-3.91%) |
Apr 05, 2021 | 416.40 | 416.40 | 386.80 | 394.20 | 77,333 | -38.60(-8.92%) |
Apr 01, 2021 | 435.20 | 443.20 | 424.80 | 432.80 | 59,895 | +8.80(+2.08%) |
Mar 31, 2021 | 421.00 | 430.60 | 415.60 | 424.00 | 34,071 | -6.80(-1.58%) |
Mar 30, 2021 | 433.20 | 438.20 | 422.40 | 430.80 | 37,368 | -5.20(-1.19%) |
Mar 29, 2021 | 430.40 | 441.60 | 418.27 | 436.00 | 39,998 | +5.00(+1.16%) |
Mar 26, 2021 | 433.40 | 435.42 | 426.20 | 431.00 | 22,980 | +2.60(+0.61%) |
Mar 25, 2021 | 415.80 | 433.00 | 408.00 | 428.40 | 43,334 | +17.40(+4.23%) |
Mar 24, 2021 | 416.60 | 421.60 | 411.00 | 411.00 | 38,108 | +1.20(+0.29%) |
Mar 23, 2021 | 421.40 | 426.00 | 408.00 | 409.80 | 55,184 | -17.20(-4.03%) |
Mar 22, 2021 | 414.60 | 433.20 | 412.20 | 427.00 | 58,452 | +11.20(+2.69%) |
Mar 19, 2021 | 390.60 | 416.00 | 389.40 | 415.80 | 55,700 | +17.80(+4.47%) |
Mar 18, 2021 | 382.40 | 409.40 | 379.60 | 398.00 | 114,263 | -11.40(-2.78%) |
Mar 17, 2021 | 415.60 | 419.20 | 400.80 | 409.40 | 48,268 | -12.40(-2.94%) |
Mar 16, 2021 | 409.60 | 424.60 | 406.80 | 421.80 | 80,940 | +16.80(+4.15%) |
Mar 15, 2021 | 415.60 | 415.60 | 399.20 | 405.00 | 109,813 | -30.00(-6.90%) |
Mar 12, 2021 | 457.40 | 461.60 | 432.80 | 435.00 | 81,125 | -25.40(-5.52%) |
Mar 11, 2021 | 462.60 | 472.20 | 452.40 | 460.40 | 49,399 | -7.40(-1.58%) |
Mar 10, 2021 | 450.00 | 474.40 | 444.80 | 467.80 | 67,487 | +6.60(+1.43%) |
Mar 09, 2021 | 454.80 | 468.60 | 450.20 | 461.20 | 46,768 | +1.40(+0.30%) |
Mar 08, 2021 | 452.80 | 461.00 | 449.00 | 459.80 | 41,439 | -14.60(-3.08%) |
Mar 05, 2021 | 487.80 | 490.80 | 467.04 | 474.40 | 32,165 | -14.80(-3.03%) |
Mar 04, 2021 | 497.80 | 501.60 | 468.60 | 489.20 | 67,524 | -22.60(-4.42%) |
Mar 03, 2021 | 523.80 | 526.80 | 509.40 | 511.80 | 44,109 | -12.00(-2.29%) |
Mar 02, 2021 | 510.00 | 527.80 | 507.40 | 523.80 | 62,378 | +22.80(+4.55%) |