Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 591.82 | 596.50 | 588.93 | 592.77 | 9,076 | +6.63(+1.13%) |
May 27, 2021 | 589.91 | 591.87 | 586.14 | 586.14 | 8,682 | +1.80(+0.31%) |
May 26, 2021 | 576.64 | 608.69 | 576.64 | 584.33 | 11,032 | +1.89(+0.32%) |
May 25, 2021 | 565.04 | 589.91 | 565.04 | 582.44 | 15,307 | +22.03(+3.93%) |
May 24, 2021 | 560.46 | 565.03 | 560.41 | 560.41 | 3,222 | -7.25(-1.28%) |
May 21, 2021 | 570.72 | 571.78 | 565.57 | 567.66 | 4,466 | -0.75(-0.13%) |
May 20, 2021 | 576.74 | 577.49 | 565.81 | 568.40 | 8,731 | -2.22(-0.39%) |
May 19, 2021 | 576.54 | 577.41 | 566.70 | 570.63 | 7,383 | -6.47(-1.12%) |
May 18, 2021 | 578.41 | 586.58 | 577.10 | 577.10 | 8,698 | -2.74(-0.47%) |
May 17, 2021 | 576.53 | 585.03 | 576.45 | 579.84 | 7,623 | +6.74(+1.18%) |
May 14, 2021 | 571.39 | 582.27 | 571.39 | 573.10 | 6,249 | -3.35(-0.58%) |
May 13, 2021 | 572.82 | 582.28 | 572.54 | 576.45 | 6,705 | +6.96(+1.22%) |
May 12, 2021 | 585.63 | 595.65 | 569.19 | 569.49 | 5,904 | -19.46(-3.30%) |
May 11, 2021 | 586.85 | 601.09 | 586.85 | 588.95 | 2,666 | -3.46(-0.58%) |
May 10, 2021 | 602.91 | 602.91 | 589.90 | 592.41 | 3,716 | -5.11(-0.85%) |
May 07, 2021 | 589.37 | 601.46 | 589.37 | 597.52 | 3,627 | +13.26(+2.27%) |
May 06, 2021 | 582.18 | 604.73 | 582.18 | 584.26 | 5,346 | +10.08(+1.76%) |
May 05, 2021 | 582.37 | 588.12 | 567.93 | 574.18 | 8,538 | -11.17(-1.91%) |
May 04, 2021 | 587.04 | 587.04 | 585.14 | 585.35 | 4,625 | -18.98(-3.14%) |
May 03, 2021 | 612.83 | 616.46 | 604.08 | 604.32 | 7,515 | -5.25(-0.86%) |
Apr 30, 2021 | 607.96 | 609.57 | 607.96 | 609.57 | 4,609 | -7.83(-1.27%) |
Apr 29, 2021 | 617.18 | 617.40 | 616.90 | 617.40 | 3,148 | +7.31(+1.20%) |
Apr 28, 2021 | 619.05 | 619.05 | 610.09 | 610.09 | 2,769 | -9.26(-1.49%) |
Apr 27, 2021 | 619.18 | 624.78 | 615.74 | 619.35 | 12,073 | -1.20(-0.19%) |
Apr 26, 2021 | 634.68 | 637.67 | 616.17 | 620.55 | 11,289 | -3.91(-0.63%) |
Apr 23, 2021 | 632.39 | 639.54 | 624.46 | 624.46 | 9,219 | -7.70(-1.22%) |
Apr 22, 2021 | 634.76 | 640.12 | 629.47 | 632.17 | 5,610 | -8.32(-1.30%) |
Apr 21, 2021 | 626.96 | 640.92 | 624.18 | 640.49 | 8,396 | +18.53(+2.98%) |
Apr 20, 2021 | 612.25 | 621.96 | 612.25 | 621.96 | 2,799 | -1.36(-0.22%) |
Apr 19, 2021 | 636.14 | 636.14 | 618.54 | 623.32 | 4,070 | -16.04(-2.51%) |
Apr 16, 2021 | 629.47 | 639.35 | 629.47 | 639.35 | 3,142 | +12.22(+1.95%) |
Apr 15, 2021 | 621.75 | 627.14 | 621.75 | 627.14 | 1,794 | +10.97(+1.78%) |
Apr 14, 2021 | 619.13 | 622.07 | 616.17 | 616.17 | 2,652 | +0.39(+0.06%) |
Apr 13, 2021 | 620.31 | 620.31 | 615.78 | 615.78 | 1,594 | +0.00(+0.00%) |
Apr 12, 2021 | 623.06 | 632.08 | 615.78 | 615.78 | 3,801 | +1.05(+0.17%) |
Apr 09, 2021 | 616.01 | 616.01 | 610.56 | 614.73 | 2,409 | +2.01(+0.33%) |
Apr 08, 2021 | 612.71 | 612.71 | 612.71 | 612.71 | 1,499 | -0.11(-0.02%) |
Apr 07, 2021 | 613.72 | 617.29 | 612.82 | 612.82 | 2,580 | -3.82(-0.62%) |
Apr 06, 2021 | 619.50 | 619.50 | 616.64 | 616.64 | 2,471 | -3.00(-0.48%) |
Apr 05, 2021 | 619.65 | 622.12 | 619.63 | 619.63 | 3,718 | +5.48(+0.89%) |
Apr 01, 2021 | 614.54 | 621.22 | 614.15 | 614.15 | 6,704 | +2.00(+0.33%) |
Mar 31, 2021 | 618.02 | 634.32 | 612.16 | 612.16 | 11,783 | -4.03(-0.65%) |
Mar 30, 2021 | 607.00 | 621.37 | 607.00 | 616.19 | 7,094 | +5.27(+0.86%) |
Mar 29, 2021 | 605.76 | 610.92 | 602.13 | 610.92 | 6,681 | -1.93(-0.31%) |
Mar 26, 2021 | 612.55 | 615.20 | 612.55 | 612.85 | 3,352 | -2.17(-0.35%) |
Mar 25, 2021 | 622.40 | 624.65 | 607.60 | 615.01 | 9,403 | -2.59(-0.42%) |
Mar 24, 2021 | 625.23 | 630.30 | 614.25 | 617.60 | 8,566 | +0.59(+0.10%) |
Mar 23, 2021 | 632.86 | 632.86 | 614.37 | 617.01 | 4,766 | -9.18(-1.47%) |
Mar 22, 2021 | 636.84 | 636.84 | 626.19 | 626.19 | 4,580 | -12.16(-1.91%) |
Mar 19, 2021 | 656.00 | 656.00 | 637.43 | 638.35 | 21,580 | +6.25(+0.99%) |
Mar 18, 2021 | 638.36 | 641.65 | 632.10 | 632.10 | 9,953 | -13.06(-2.02%) |
Mar 17, 2021 | 643.99 | 645.63 | 636.11 | 645.16 | 15,392 | +5.73(+0.90%) |
Mar 16, 2021 | 644.61 | 644.61 | 632.48 | 639.43 | 11,130 | -3.55(-0.55%) |
Mar 15, 2021 | 661.11 | 661.11 | 636.69 | 642.98 | 13,356 | -10.88(-1.66%) |
Mar 12, 2021 | 645.35 | 665.52 | 641.98 | 653.86 | 10,790 | +5.52(+0.85%) |
Mar 11, 2021 | 614.46 | 648.35 | 614.46 | 648.35 | 33,212 | +29.11(+4.70%) |
Mar 10, 2021 | 604.76 | 627.42 | 604.58 | 619.24 | 54,123 | +5.59(+0.91%) |
Mar 09, 2021 | 594.74 | 622.67 | 594.74 | 613.65 | 27,742 | +23.17(+3.92%) |
Mar 08, 2021 | 597.68 | 605.78 | 590.49 | 590.49 | 22,225 | -12.09(-2.01%) |
Mar 05, 2021 | 585.82 | 602.58 | 585.30 | 602.58 | 8,927 | +13.04(+2.21%) |
Mar 04, 2021 | 603.07 | 613.68 | 589.53 | 589.53 | 12,254 | -14.27(-2.36%) |
Mar 03, 2021 | 604.82 | 604.82 | 585.54 | 603.81 | 9,039 | +4.39(+0.73%) |
Mar 02, 2021 | 608.22 | 613.72 | 599.42 | 599.42 | 5,172 | -8.79(-1.44%) |