Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 644.00 | 648.85 | 635.00 | 641.05 | 212,439 | -2.96(-0.46%) |
May 27, 2021 | 645.00 | 648.80 | 633.08 | 644.01 | 344,825 | +5.41(+0.85%) |
May 26, 2021 | 641.90 | 650.00 | 631.34 | 638.60 | 409,810 | +0.60(+0.09%) |
May 25, 2021 | 625.90 | 649.07 | 622.59 | 638.00 | 612,331 | +22.89(+3.72%) |
May 24, 2021 | 610.89 | 622.72 | 608.07 | 615.11 | 358,186 | +9.18(+1.52%) |
May 21, 2021 | 617.85 | 621.40 | 597.29 | 605.93 | 511,786 | -3.95(-0.65%) |
May 20, 2021 | 620.00 | 625.78 | 608.38 | 609.88 | 425,159 | -6.43(-1.04%) |
May 19, 2021 | 616.81 | 618.49 | 603.60 | 616.31 | 499,273 | -11.81(-1.88%) |
May 18, 2021 | 639.44 | 640.00 | 627.25 | 628.12 | 488,479 | -5.19(-0.82%) |
May 17, 2021 | 651.16 | 653.92 | 629.21 | 633.31 | 353,031 | -16.51(-2.54%) |
May 14, 2021 | 637.36 | 658.53 | 635.00 | 649.82 | 364,234 | +20.17(+3.20%) |
May 13, 2021 | 630.65 | 643.99 | 621.60 | 629.65 | 321,093 | +4.64(+0.74%) |
May 12, 2021 | 645.44 | 649.87 | 616.81 | 625.01 | 681,203 | -28.42(-4.35%) |
May 11, 2021 | 663.92 | 674.08 | 647.38 | 653.43 | 836,388 | -26.88(-3.95%) |
May 10, 2021 | 702.48 | 706.71 | 680.27 | 680.31 | 389,492 | -20.69(-2.95%) |
May 07, 2021 | 684.27 | 707.32 | 680.34 | 701.00 | 352,275 | +16.03(+2.34%) |
May 06, 2021 | 677.30 | 686.71 | 670.84 | 684.97 | 274,554 | +3.81(+0.56%) |
May 05, 2021 | 684.43 | 694.93 | 674.17 | 681.16 | 261,379 | -6.04(-0.88%) |
May 04, 2021 | 689.00 | 695.49 | 665.00 | 687.20 | 520,060 | -11.85(-1.70%) |
May 03, 2021 | 697.50 | 710.77 | 690.20 | 699.05 | 405,899 | +11.03(+1.60%) |
Apr 30, 2021 | 700.80 | 702.83 | 684.96 | 688.02 | 399,600 | -17.43(-2.47%) |
Apr 29, 2021 | 725.00 | 733.05 | 704.00 | 705.45 | 641,114 | -14.56(-2.02%) |
Apr 28, 2021 | 710.20 | 726.10 | 706.02 | 720.01 | 604,392 | +7.62(+1.07%) |
Apr 27, 2021 | 679.88 | 722.23 | 678.05 | 712.39 | 816,110 | +23.89(+3.47%) |
Apr 26, 2021 | 687.99 | 690.00 | 675.19 | 688.50 | 980,900 | +0.51(+0.07%) |
Apr 23, 2021 | 658.15 | 689.85 | 654.09 | 687.99 | 806,000 | +33.63(+5.14%) |
Apr 22, 2021 | 659.75 | 672.99 | 646.43 | 654.36 | 750,251 | -2.64(-0.40%) |
Apr 21, 2021 | 634.93 | 663.21 | 629.01 | 657.00 | 673,722 | +21.00(+3.30%) |
Apr 20, 2021 | 641.72 | 641.74 | 614.55 | 636.00 | 912,227 | -5.44(-0.85%) |
Apr 19, 2021 | 629.12 | 643.97 | 624.75 | 641.44 | 565,944 | +6.94(+1.09%) |
Apr 16, 2021 | 617.10 | 638.96 | 614.00 | 634.50 | 595,500 | +19.75(+3.21%) |
Apr 15, 2021 | 607.06 | 619.48 | 598.01 | 614.75 | 388,550 | +12.08(+2.00%) |
Apr 14, 2021 | 600.09 | 615.99 | 597.61 | 602.67 | 293,205 | +6.33(+1.06%) |
Apr 13, 2021 | 602.40 | 603.49 | 590.49 | 596.34 | 379,637 | -4.52(-0.75%) |
Apr 12, 2021 | 612.00 | 612.73 | 597.01 | 600.86 | 316,072 | -12.30(-2.01%) |
Apr 09, 2021 | 597.42 | 614.91 | 597.42 | 613.16 | 334,100 | +12.19(+2.03%) |
Apr 08, 2021 | 591.47 | 605.82 | 589.00 | 600.97 | 306,609 | +13.41(+2.28%) |
Apr 07, 2021 | 601.00 | 604.32 | 580.32 | 587.56 | 420,287 | -19.91(-3.28%) |
Apr 06, 2021 | 594.09 | 611.99 | 594.00 | 607.47 | 322,344 | +14.54(+2.45%) |
Apr 05, 2021 | 605.05 | 606.98 | 590.41 | 592.93 | 395,191 | -2.70(-0.45%) |
Apr 01, 2021 | 603.37 | 603.90 | 586.00 | 595.63 | 385,200 | -0.97(-0.16%) |
Mar 31, 2021 | 603.99 | 619.52 | 590.37 | 596.60 | 783,432 | -3.40(-0.57%) |
Mar 30, 2021 | 564.18 | 609.48 | 564.18 | 600.00 | 1,134,391 | +34.10(+6.03%) |
Mar 29, 2021 | 578.18 | 610.00 | 557.18 | 565.90 | 1,590,056 | -12.28(-2.12%) |
Mar 26, 2021 | 539.99 | 581.60 | 535.37 | 578.18 | 1,994,700 | +49.10(+9.28%) |
Mar 25, 2021 | 503.00 | 534.55 | 480.89 | 529.08 | 1,536,792 | +43.97(+9.06%) |
Mar 24, 2021 | 515.00 | 516.00 | 483.80 | 485.11 | 732,945 | -23.39(-4.60%) |
Mar 23, 2021 | 520.00 | 538.13 | 499.73 | 508.50 | 659,554 | -20.16(-3.81%) |
Mar 22, 2021 | 523.58 | 540.49 | 522.91 | 528.66 | 636,292 | +13.05(+2.53%) |
Mar 19, 2021 | 492.55 | 518.96 | 483.57 | 515.61 | 831,200 | +29.73(+6.12%) |
Mar 18, 2021 | 480.00 | 511.52 | 475.44 | 485.88 | 846,325 | +8.85(+1.86%) |
Mar 17, 2021 | 472.29 | 484.79 | 466.20 | 477.03 | 454,175 | +1.59(+0.33%) |
Mar 16, 2021 | 467.00 | 483.81 | 457.66 | 475.44 | 395,397 | +10.13(+2.18%) |
Mar 15, 2021 | 468.99 | 477.94 | 463.00 | 465.31 | 328,606 | -6.68(-1.42%) |
Mar 12, 2021 | 473.75 | 482.49 | 468.00 | 471.99 | 238,000 | -2.33(-0.49%) |
Mar 11, 2021 | 470.19 | 481.15 | 465.86 | 474.32 | 478,718 | +13.45(+2.92%) |
Mar 10, 2021 | 465.00 | 472.69 | 451.61 | 460.87 | 327,122 | +2.70(+0.59%) |
Mar 09, 2021 | 462.99 | 473.64 | 457.26 | 458.17 | 406,312 | +16.71(+3.79%) |
Mar 08, 2021 | 445.36 | 465.00 | 436.12 | 441.46 | 427,755 | -7.56(-1.68%) |
Mar 05, 2021 | 451.18 | 453.88 | 411.88 | 449.02 | 607,800 | +2.09(+0.47%) |
Mar 04, 2021 | 453.04 | 461.72 | 432.01 | 446.93 | 537,490 | -13.08(-2.84%) |
Mar 03, 2021 | 486.55 | 492.77 | 453.79 | 460.01 | 483,325 | -27.33(-5.61%) |
Mar 02, 2021 | 508.53 | 511.00 | 485.81 | 487.34 | 227,850 | -18.62(-3.68%) |