Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 592.06 | 596.74 | 589.17 | 593.02 | 9,072 | +6.64(+1.13%) |
May 27, 2021 | 590.15 | 592.11 | 586.38 | 586.38 | 8,679 | +1.81(+0.31%) |
May 26, 2021 | 576.88 | 608.94 | 576.88 | 584.57 | 11,027 | +1.89(+0.32%) |
May 25, 2021 | 565.27 | 590.15 | 565.27 | 582.68 | 15,301 | +22.04(+3.93%) |
May 24, 2021 | 560.69 | 565.27 | 560.64 | 560.64 | 3,221 | -7.25(-1.28%) |
May 21, 2021 | 570.96 | 572.02 | 565.80 | 567.89 | 4,464 | -0.74(-0.13%) |
May 20, 2021 | 576.97 | 577.73 | 566.04 | 568.64 | 8,728 | -2.23(-0.39%) |
May 19, 2021 | 576.78 | 577.65 | 566.94 | 570.86 | 7,380 | -6.48(-1.12%) |
May 18, 2021 | 578.64 | 586.82 | 577.34 | 577.34 | 8,694 | -2.74(-0.47%) |
May 17, 2021 | 576.76 | 585.27 | 576.69 | 580.08 | 7,620 | +6.74(+1.18%) |
May 14, 2021 | 571.62 | 582.51 | 571.62 | 573.34 | 6,246 | -3.35(-0.58%) |
May 13, 2021 | 573.06 | 582.52 | 572.77 | 576.69 | 6,703 | +6.96(+1.22%) |
May 12, 2021 | 585.87 | 595.89 | 569.42 | 569.73 | 5,901 | -19.47(-3.30%) |
May 11, 2021 | 587.10 | 601.33 | 587.10 | 589.20 | 2,665 | -3.46(-0.58%) |
May 10, 2021 | 603.16 | 603.16 | 590.14 | 592.65 | 3,715 | -5.11(-0.85%) |
May 07, 2021 | 589.62 | 601.71 | 589.62 | 597.76 | 3,626 | +13.26(+2.27%) |
May 06, 2021 | 582.42 | 604.98 | 582.42 | 584.50 | 5,343 | +10.08(+1.76%) |
May 05, 2021 | 582.61 | 588.37 | 568.17 | 574.41 | 8,534 | -11.17(-1.91%) |
May 04, 2021 | 587.29 | 587.29 | 585.38 | 585.59 | 4,623 | -18.98(-3.14%) |
May 03, 2021 | 613.08 | 616.71 | 604.33 | 604.57 | 7,512 | -5.25(-0.86%) |
Apr 30, 2021 | 608.21 | 609.82 | 608.21 | 609.82 | 4,607 | -7.83(-1.27%) |
Apr 29, 2021 | 617.43 | 617.65 | 617.16 | 617.65 | 3,146 | +7.31(+1.20%) |
Apr 28, 2021 | 619.30 | 619.30 | 610.34 | 610.34 | 2,768 | -9.26(-1.49%) |
Apr 27, 2021 | 619.44 | 625.03 | 615.99 | 619.60 | 12,068 | -1.20(-0.19%) |
Apr 26, 2021 | 634.94 | 637.93 | 616.42 | 620.80 | 11,284 | -3.92(-0.63%) |
Apr 23, 2021 | 632.65 | 639.81 | 624.72 | 624.72 | 9,215 | -7.71(-1.22%) |
Apr 22, 2021 | 635.02 | 640.38 | 629.72 | 632.43 | 5,607 | -8.33(-1.30%) |
Apr 21, 2021 | 627.21 | 641.18 | 624.43 | 640.75 | 8,393 | +18.54(+2.98%) |
Apr 20, 2021 | 612.50 | 622.22 | 612.50 | 622.22 | 2,798 | -1.36(-0.22%) |
Apr 19, 2021 | 636.40 | 636.40 | 618.80 | 623.57 | 4,068 | -16.04(-2.51%) |
Apr 16, 2021 | 629.72 | 639.62 | 629.72 | 639.62 | 3,141 | +12.22(+1.95%) |
Apr 15, 2021 | 622.01 | 627.39 | 622.01 | 627.39 | 1,793 | +10.97(+1.78%) |
Apr 14, 2021 | 619.38 | 622.32 | 616.42 | 616.42 | 2,651 | +0.39(+0.06%) |
Apr 13, 2021 | 620.57 | 620.57 | 616.03 | 616.03 | 1,593 | +0.00(+0.00%) |
Apr 12, 2021 | 623.32 | 632.34 | 616.03 | 616.03 | 3,800 | +1.05(+0.17%) |
Apr 09, 2021 | 616.26 | 616.26 | 610.81 | 614.98 | 2,408 | +2.01(+0.33%) |
Apr 08, 2021 | 612.97 | 612.97 | 612.97 | 612.97 | 1,498 | -0.11(-0.02%) |
Apr 07, 2021 | 613.97 | 617.55 | 613.07 | 613.07 | 2,579 | -3.82(-0.62%) |
Apr 06, 2021 | 619.75 | 619.75 | 616.89 | 616.89 | 2,470 | -3.00(-0.48%) |
Apr 05, 2021 | 619.91 | 622.38 | 619.89 | 619.89 | 3,716 | +5.48(+0.89%) |
Apr 01, 2021 | 614.79 | 621.47 | 614.41 | 614.41 | 6,702 | +2.00(+0.33%) |
Mar 31, 2021 | 618.27 | 634.58 | 612.41 | 612.41 | 11,778 | -4.03(-0.65%) |
Mar 30, 2021 | 607.25 | 621.63 | 607.25 | 616.44 | 7,091 | +5.27(+0.86%) |
Mar 29, 2021 | 606.01 | 611.17 | 602.37 | 611.17 | 6,678 | -1.93(-0.31%) |
Mar 26, 2021 | 612.80 | 615.46 | 612.80 | 613.10 | 3,351 | -2.17(-0.35%) |
Mar 25, 2021 | 622.66 | 624.91 | 607.85 | 615.27 | 9,399 | -2.59(-0.42%) |
Mar 24, 2021 | 625.48 | 630.56 | 614.50 | 617.85 | 8,562 | +0.59(+0.10%) |
Mar 23, 2021 | 633.12 | 633.12 | 614.63 | 617.26 | 4,764 | -9.19(-1.47%) |
Mar 22, 2021 | 637.11 | 637.11 | 626.45 | 626.45 | 4,578 | -12.17(-1.91%) |
Mar 19, 2021 | 656.27 | 656.27 | 637.69 | 638.61 | 21,572 | +6.25(+0.99%) |
Mar 18, 2021 | 638.62 | 641.92 | 632.36 | 632.36 | 9,949 | -13.06(-2.02%) |
Mar 17, 2021 | 644.26 | 645.90 | 636.37 | 645.42 | 15,386 | +5.73(+0.90%) |
Mar 16, 2021 | 644.88 | 644.88 | 632.74 | 639.69 | 11,126 | -3.55(-0.55%) |
Mar 15, 2021 | 661.38 | 661.38 | 636.95 | 643.25 | 13,350 | -10.89(-1.66%) |
Mar 12, 2021 | 645.61 | 665.79 | 642.24 | 654.13 | 10,786 | +5.52(+0.85%) |
Mar 11, 2021 | 614.71 | 648.61 | 614.71 | 648.61 | 33,198 | +29.12(+4.70%) |
Mar 10, 2021 | 605.01 | 627.68 | 604.83 | 619.50 | 54,101 | +5.59(+0.91%) |
Mar 09, 2021 | 594.99 | 622.92 | 594.99 | 613.90 | 27,730 | +23.17(+3.92%) |
Mar 08, 2021 | 597.93 | 606.03 | 590.73 | 590.73 | 22,216 | -12.10(-2.01%) |
Mar 05, 2021 | 586.06 | 602.83 | 585.54 | 602.83 | 8,924 | +13.05(+2.21%) |
Mar 04, 2021 | 603.32 | 613.93 | 589.78 | 589.78 | 12,249 | -14.28(-2.36%) |
Mar 03, 2021 | 605.07 | 605.07 | 585.78 | 604.05 | 9,035 | +4.39(+0.73%) |
Mar 02, 2021 | 608.47 | 613.97 | 599.66 | 599.66 | 5,170 | -8.79(-1.44%) |