Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 814.25 | 814.95 | 809.89 | 812.21 | 470,126 | +0.57(+0.07%) |
May 27, 2021 | 813.78 | 819.07 | 810.47 | 811.64 | 760,812 | -0.28(-0.03%) |
May 26, 2021 | 818.13 | 822.63 | 805.99 | 811.92 | 665,375 | +2.28(+0.28%) |
May 25, 2021 | 812.27 | 816.15 | 807.04 | 809.64 | 675,524 | +1.77(+0.22%) |
May 24, 2021 | 802.40 | 812.26 | 802.14 | 807.88 | 612,092 | +10.73(+1.35%) |
May 21, 2021 | 785.80 | 800.92 | 785.80 | 797.14 | 748,478 | +14.72(+1.88%) |
May 20, 2021 | 779.34 | 788.62 | 774.81 | 782.43 | 389,563 | +5.89(+0.76%) |
May 19, 2021 | 766.87 | 776.95 | 760.33 | 776.54 | 683,569 | -1.50(-0.19%) |
May 18, 2021 | 789.78 | 792.54 | 777.54 | 778.04 | 403,553 | -8.63(-1.10%) |
May 17, 2021 | 793.56 | 796.56 | 783.55 | 786.67 | 375,298 | -6.86(-0.86%) |
May 14, 2021 | 785.92 | 797.21 | 782.91 | 793.53 | 519,932 | +16.56(+2.13%) |
May 13, 2021 | 762.63 | 782.73 | 761.33 | 776.97 | 599,029 | +14.34(+1.88%) |
May 12, 2021 | 777.71 | 787.15 | 759.33 | 762.63 | 702,015 | -19.08(-2.44%) |
May 11, 2021 | 784.99 | 792.09 | 773.28 | 781.71 | 725,548 | -12.36(-1.56%) |
May 10, 2021 | 810.73 | 815.69 | 794.04 | 794.07 | 611,598 | -15.17(-1.87%) |
May 07, 2021 | 796.84 | 812.23 | 794.76 | 809.24 | 512,054 | +6.23(+0.78%) |
May 06, 2021 | 788.43 | 803.27 | 786.33 | 803.00 | 719,794 | +14.90(+1.89%) |
May 05, 2021 | 781.54 | 789.13 | 776.95 | 788.10 | 615,422 | +13.50(+1.74%) |
May 04, 2021 | 761.47 | 775.28 | 758.46 | 774.60 | 602,476 | +10.01(+1.31%) |
May 03, 2021 | 764.02 | 770.87 | 760.36 | 764.59 | 529,193 | +5.85(+0.77%) |
Apr 30, 2021 | 761.03 | 762.01 | 753.63 | 758.74 | 487,322 | -7.43(-0.97%) |
Apr 29, 2021 | 763.37 | 768.19 | 756.67 | 766.17 | 491,608 | +10.22(+1.35%) |
Apr 28, 2021 | 759.27 | 760.33 | 755.03 | 755.94 | 362,084 | -3.92(-0.52%) |
Apr 27, 2021 | 757.26 | 761.88 | 752.61 | 759.86 | 354,452 | +2.03(+0.27%) |
Apr 26, 2021 | 754.31 | 761.50 | 753.85 | 757.83 | 516,405 | +4.77(+0.63%) |
Apr 23, 2021 | 739.41 | 756.52 | 737.06 | 753.06 | 528,787 | +16.53(+2.24%) |
Apr 22, 2021 | 751.06 | 751.06 | 734.87 | 736.53 | 561,502 | -15.01(-2.00%) |
Apr 21, 2021 | 743.61 | 752.34 | 740.49 | 751.54 | 419,519 | +6.09(+0.82%) |
Apr 20, 2021 | 747.59 | 753.32 | 741.64 | 745.46 | 567,145 | -5.68(-0.76%) |
Apr 19, 2021 | 751.11 | 755.22 | 746.82 | 751.13 | 530,337 | -0.33(-0.04%) |
Apr 16, 2021 | 762.92 | 764.50 | 745.98 | 751.47 | 836,535 | -5.92(-0.78%) |
Apr 15, 2021 | 752.15 | 766.65 | 750.13 | 757.39 | 828,077 | +15.53(+2.09%) |
Apr 14, 2021 | 740.43 | 751.40 | 739.14 | 741.86 | 596,838 | -1.32(-0.18%) |
Apr 13, 2021 | 745.22 | 747.00 | 740.43 | 743.17 | 406,230 | -5.08(-0.68%) |
Apr 12, 2021 | 745.13 | 749.82 | 742.26 | 748.25 | 521,352 | -0.34(-0.05%) |
Apr 09, 2021 | 743.35 | 750.70 | 740.49 | 748.60 | 522,740 | +7.18(+0.97%) |
Apr 08, 2021 | 732.53 | 742.73 | 730.76 | 741.42 | 603,047 | +11.67(+1.60%) |
Apr 07, 2021 | 725.42 | 731.81 | 723.27 | 729.75 | 515,218 | +5.82(+0.80%) |
Apr 06, 2021 | 728.34 | 728.34 | 721.17 | 723.93 | 531,603 | -2.14(-0.29%) |
Apr 05, 2021 | 715.35 | 729.53 | 714.78 | 726.07 | 640,876 | +15.92(+2.24%) |
Apr 01, 2021 | 703.62 | 710.48 | 701.60 | 710.15 | 593,036 | +11.92(+1.71%) |
Mar 31, 2021 | 694.53 | 705.90 | 693.50 | 698.23 | 689,085 | +4.35(+0.63%) |
Mar 30, 2021 | 699.25 | 706.99 | 691.75 | 693.88 | 646,619 | -7.96(-1.13%) |
Mar 29, 2021 | 691.39 | 705.53 | 689.87 | 701.84 | 628,163 | +0.89(+0.13%) |
Mar 26, 2021 | 677.26 | 702.17 | 677.26 | 700.95 | 867,850 | +27.23(+4.04%) |
Mar 25, 2021 | 670.07 | 674.82 | 659.62 | 673.72 | 499,766 | +4.40(+0.66%) |
Mar 24, 2021 | 667.80 | 677.15 | 667.80 | 669.33 | 588,221 | +5.72(+0.86%) |
Mar 23, 2021 | 675.84 | 675.84 | 661.38 | 663.60 | 601,117 | -13.29(-1.96%) |
Mar 22, 2021 | 675.71 | 681.77 | 671.94 | 676.89 | 566,569 | +1.18(+0.18%) |
Mar 19, 2021 | 667.02 | 685.90 | 660.77 | 675.71 | 1,568,005 | +5.47(+0.82%) |
Mar 18, 2021 | 675.10 | 685.25 | 669.06 | 670.23 | 691,215 | -4.16(-0.62%) |
Mar 17, 2021 | 668.03 | 676.41 | 666.70 | 674.39 | 500,618 | +4.77(+0.71%) |
Mar 16, 2021 | 668.58 | 673.62 | 662.85 | 669.62 | 607,100 | +3.76(+0.56%) |
Mar 15, 2021 | 667.44 | 667.44 | 654.99 | 665.86 | 568,821 | +2.61(+0.39%) |
Mar 12, 2021 | 666.11 | 669.20 | 659.83 | 663.25 | 570,792 | -5.49(-0.82%) |
Mar 11, 2021 | 678.34 | 679.46 | 666.16 | 668.74 | 811,642 | -5.91(-0.88%) |
Mar 10, 2021 | 674.92 | 679.36 | 670.67 | 674.65 | 889,039 | +6.02(+0.90%) |
Mar 09, 2021 | 655.65 | 671.63 | 651.87 | 668.63 | 1,036,334 | +21.34(+3.30%) |
Mar 08, 2021 | 647.85 | 659.53 | 645.33 | 647.29 | 701,603 | -3.07(-0.47%) |
Mar 05, 2021 | 640.76 | 651.99 | 620.73 | 650.37 | 754,253 | +17.66(+2.79%) |
Mar 04, 2021 | 642.14 | 647.20 | 626.41 | 632.71 | 988,028 | -13.10(-2.03%) |
Mar 03, 2021 | 661.51 | 664.12 | 645.64 | 645.81 | 763,603 | -13.64(-2.07%) |
Mar 02, 2021 | 662.60 | 666.17 | 656.97 | 659.46 | 494,305 | -2.66(-0.40%) |