Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 865.27 | 865.27 | 849.78 | 852.58 | 30,819 | -13.95(-1.61%) |
May 27, 2021 | 863.28 | 866.81 | 856.82 | 866.52 | 42,433 | +13.74(+1.61%) |
May 26, 2021 | 845.86 | 856.37 | 838.12 | 852.78 | 43,028 | +12.49(+1.49%) |
May 25, 2021 | 840.09 | 853.03 | 834.56 | 840.29 | 90,995 | +2.52(+0.30%) |
May 24, 2021 | 847.00 | 849.93 | 828.78 | 837.78 | 48,292 | -5.06(-0.60%) |
May 21, 2021 | 846.06 | 860.84 | 835.83 | 842.84 | 39,806 | +1.45(+0.17%) |
May 20, 2021 | 851.09 | 851.09 | 836.76 | 841.39 | 38,432 | -7.67(-0.90%) |
May 19, 2021 | 835.24 | 851.11 | 826.58 | 849.06 | 41,157 | +3.04(+0.36%) |
May 18, 2021 | 864.28 | 868.74 | 845.98 | 846.02 | 71,886 | -15.01(-1.74%) |
May 17, 2021 | 858.73 | 862.05 | 849.18 | 861.03 | 26,669 | -0.12(-0.01%) |
May 14, 2021 | 845.63 | 864.85 | 835.76 | 861.15 | 40,828 | +24.56(+2.94%) |
May 13, 2021 | 806.43 | 839.51 | 803.84 | 836.59 | 84,069 | +36.17(+4.52%) |
May 12, 2021 | 828.10 | 829.57 | 800.01 | 800.42 | 64,558 | -16.16(-1.98%) |
May 11, 2021 | 807.92 | 829.71 | 807.92 | 816.58 | 55,948 | -2.52(-0.31%) |
May 10, 2021 | 851.10 | 856.22 | 818.38 | 819.10 | 52,249 | -29.72(-3.50%) |
May 07, 2021 | 826.91 | 849.93 | 817.82 | 848.82 | 42,037 | +14.23(+1.70%) |
May 06, 2021 | 833.90 | 835.40 | 811.52 | 834.60 | 49,545 | +6.79(+0.82%) |
May 05, 2021 | 845.96 | 861.59 | 825.36 | 827.80 | 83,537 | -33.58(-3.90%) |
May 04, 2021 | 851.49 | 862.62 | 833.62 | 861.39 | 56,837 | +3.66(+0.43%) |
May 03, 2021 | 867.40 | 877.24 | 857.10 | 857.72 | 62,929 | -1.15(-0.13%) |
Apr 30, 2021 | 845.76 | 863.73 | 845.76 | 858.87 | 120,189 | +8.34(+0.98%) |
Apr 29, 2021 | 863.96 | 870.77 | 833.37 | 850.54 | 62,005 | -6.63(-0.77%) |
Apr 28, 2021 | 885.94 | 885.94 | 854.83 | 857.17 | 48,948 | -19.06(-2.18%) |
Apr 27, 2021 | 872.49 | 878.08 | 859.88 | 876.23 | 37,093 | +5.45(+0.63%) |
Apr 26, 2021 | 886.71 | 892.25 | 867.84 | 870.78 | 29,904 | -5.53(-0.63%) |
Apr 23, 2021 | 835.71 | 880.20 | 835.71 | 876.32 | 62,720 | +41.34(+4.95%) |
Apr 22, 2021 | 839.71 | 849.93 | 831.75 | 834.98 | 50,455 | -7.79(-0.92%) |
Apr 21, 2021 | 817.99 | 847.57 | 817.99 | 842.77 | 41,442 | +20.66(+2.51%) |
Apr 20, 2021 | 841.92 | 846.82 | 817.00 | 822.11 | 45,692 | -30.26(-3.55%) |
Apr 19, 2021 | 851.96 | 865.09 | 848.49 | 852.37 | 44,700 | +3.85(+0.45%) |
Apr 16, 2021 | 850.00 | 851.92 | 843.20 | 848.52 | 47,974 | +6.26(+0.74%) |
Apr 15, 2021 | 830.20 | 846.68 | 812.10 | 842.26 | 48,091 | +13.11(+1.58%) |
Apr 14, 2021 | 807.62 | 836.48 | 807.62 | 829.15 | 67,993 | +20.86(+2.58%) |
Apr 13, 2021 | 841.17 | 841.17 | 808.11 | 808.29 | 64,944 | -33.58(-3.99%) |
Apr 12, 2021 | 846.27 | 849.71 | 839.92 | 841.87 | 76,502 | -2.33(-0.28%) |
Apr 09, 2021 | 837.62 | 844.36 | 829.82 | 844.20 | 67,871 | +9.48(+1.14%) |
Apr 08, 2021 | 820.10 | 843.09 | 813.60 | 834.72 | 53,997 | +5.53(+0.67%) |
Apr 07, 2021 | 828.96 | 834.10 | 808.45 | 829.19 | 51,794 | -0.44(-0.05%) |
Apr 06, 2021 | 841.07 | 845.84 | 825.64 | 829.63 | 69,097 | -3.58(-0.43%) |
Apr 05, 2021 | 837.56 | 846.52 | 821.28 | 833.22 | 45,130 | +5.79(+0.70%) |
Apr 01, 2021 | 825.65 | 827.51 | 810.92 | 827.43 | 42,217 | -0.07(-0.01%) |
Mar 31, 2021 | 841.94 | 849.33 | 827.50 | 827.50 | 44,754 | -16.94(-2.01%) |
Mar 30, 2021 | 840.75 | 856.01 | 829.76 | 844.44 | 79,025 | +12.77(+1.54%) |
Mar 29, 2021 | 835.98 | 847.64 | 823.12 | 831.66 | 45,594 | -14.41(-1.70%) |
Mar 26, 2021 | 825.18 | 849.04 | 814.90 | 846.07 | 116,048 | +33.36(+4.10%) |
Mar 25, 2021 | 761.06 | 816.50 | 751.08 | 812.71 | 60,181 | +44.40(+5.78%) |
Mar 24, 2021 | 773.14 | 791.61 | 764.95 | 768.32 | 69,079 | +4.19(+0.55%) |
Mar 23, 2021 | 790.74 | 798.59 | 758.08 | 764.13 | 61,063 | -33.52(-4.20%) |
Mar 22, 2021 | 814.48 | 814.48 | 791.36 | 797.65 | 40,959 | -28.88(-3.49%) |
Mar 19, 2021 | 833.30 | 842.45 | 817.12 | 826.54 | 202,302 | -15.07(-1.79%) |
Mar 18, 2021 | 855.18 | 878.81 | 837.73 | 841.61 | 69,930 | -3.63(-0.43%) |
Mar 17, 2021 | 850.50 | 856.12 | 823.44 | 845.24 | 50,899 | +4.10(+0.49%) |
Mar 16, 2021 | 844.16 | 846.11 | 827.41 | 841.14 | 62,159 | -11.85(-1.39%) |
Mar 15, 2021 | 862.26 | 862.26 | 833.42 | 852.99 | 90,126 | +0.57(+0.07%) |
Mar 12, 2021 | 853.48 | 866.93 | 848.04 | 852.42 | 93,525 | +15.80(+1.89%) |
Mar 11, 2021 | 804.88 | 842.12 | 804.88 | 836.62 | 66,689 | +27.33(+3.38%) |
Mar 10, 2021 | 793.99 | 812.65 | 791.88 | 809.28 | 45,210 | +18.01(+2.28%) |
Mar 09, 2021 | 786.30 | 802.98 | 764.91 | 791.27 | 65,852 | -3.77(-0.47%) |
Mar 08, 2021 | 774.87 | 803.83 | 774.01 | 795.04 | 63,371 | +23.92(+3.10%) |
Mar 05, 2021 | 766.65 | 772.00 | 728.44 | 771.13 | 56,894 | +26.08(+3.50%) |
Mar 04, 2021 | 774.87 | 777.02 | 735.90 | 745.04 | 65,713 | -25.37(-3.29%) |
Mar 03, 2021 | 759.42 | 792.07 | 759.42 | 770.41 | 43,022 | +12.58(+1.66%) |
Mar 02, 2021 | 767.50 | 767.50 | 749.68 | 757.84 | 44,037 | -12.01(-1.56%) |