Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 446.44 | 458.38 | 444.50 | 457.01 | 3,692 | +3.67(+0.81%) |
May 27, 2021 | 456.63 | 456.63 | 444.31 | 453.33 | 3,557 | -2.62(-0.57%) |
May 26, 2021 | 466.43 | 466.43 | 454.60 | 455.95 | 4,236 | -3.69(-0.80%) |
May 25, 2021 | 464.30 | 467.21 | 455.47 | 459.64 | 6,705 | +12.23(+2.73%) |
May 24, 2021 | 451.20 | 454.50 | 442.85 | 447.42 | 10,480 | -5.87(-1.29%) |
May 21, 2021 | 466.92 | 469.15 | 452.46 | 453.29 | 5,677 | -18.19(-3.86%) |
May 20, 2021 | 461.87 | 474.49 | 461.68 | 471.48 | 12,888 | +15.33(+3.36%) |
May 19, 2021 | 434.61 | 458.77 | 431.99 | 456.15 | 6,527 | +2.23(+0.49%) |
May 18, 2021 | 450.71 | 462.16 | 446.15 | 453.92 | 8,928 | +14.36(+3.27%) |
May 17, 2021 | 437.81 | 442.37 | 432.67 | 439.56 | 4,744 | +7.08(+1.64%) |
May 14, 2021 | 417.72 | 433.83 | 409.88 | 432.47 | 5,815 | +26.68(+6.58%) |
May 13, 2021 | 440.62 | 441.35 | 399.38 | 405.79 | 10,350 | -30.86(-7.07%) |
May 12, 2021 | 450.81 | 454.30 | 432.99 | 436.64 | 10,938 | -13.78(-3.06%) |
May 11, 2021 | 411.80 | 453.62 | 410.25 | 450.42 | 21,691 | +13.97(+3.20%) |
May 10, 2021 | 476.52 | 476.52 | 434.08 | 436.45 | 35,962 | -47.93(-9.90%) |
May 07, 2021 | 493.12 | 502.63 | 483.70 | 484.38 | 4,842 | -4.66(-0.95%) |
May 06, 2021 | 492.24 | 495.83 | 481.38 | 489.04 | 7,857 | +0.19(+0.04%) |
May 05, 2021 | 500.69 | 503.21 | 487.78 | 488.85 | 6,789 | -8.25(-1.66%) |
May 04, 2021 | 514.56 | 514.56 | 486.91 | 497.10 | 10,298 | -17.56(-3.41%) |
May 03, 2021 | 524.75 | 534.74 | 511.84 | 514.66 | 5,383 | -10.58(-2.01%) |
Apr 30, 2021 | 530.76 | 537.85 | 523.59 | 525.24 | 10,213 | -22.12(-4.04%) |
Apr 29, 2021 | 577.73 | 577.73 | 537.97 | 547.36 | 20,705 | -26.98(-4.70%) |
Apr 28, 2021 | 576.47 | 582.34 | 570.55 | 574.33 | 6,071 | +4.66(+0.82%) |
Apr 27, 2021 | 567.05 | 577.24 | 562.79 | 569.67 | 6,246 | +9.61(+1.72%) |
Apr 26, 2021 | 549.78 | 560.36 | 545.13 | 560.07 | 10,006 | -3.20(-0.57%) |
Apr 23, 2021 | 549.20 | 568.12 | 549.20 | 563.27 | 23,167 | +27.85(+5.20%) |
Apr 22, 2021 | 528.83 | 548.72 | 525.91 | 535.42 | 14,383 | +12.86(+2.46%) |
Apr 21, 2021 | 494.18 | 522.57 | 494.18 | 522.57 | 7,396 | +19.46(+3.87%) |
Apr 20, 2021 | 517.38 | 518.73 | 489.53 | 503.11 | 9,129 | -11.94(-2.32%) |
Apr 19, 2021 | 519.80 | 524.85 | 510.82 | 515.05 | 3,900 | -5.72(-1.10%) |
Apr 16, 2021 | 522.32 | 523.20 | 512.94 | 520.77 | 3,462 | +7.47(+1.46%) |
Apr 15, 2021 | 521.16 | 521.16 | 510.68 | 513.30 | 8,653 | +2.18(+0.43%) |
Apr 14, 2021 | 535.03 | 535.91 | 510.39 | 511.12 | 6,841 | -14.89(-2.83%) |
Apr 13, 2021 | 514.27 | 534.55 | 511.26 | 526.01 | 13,520 | +1.26(+0.24%) |
Apr 12, 2021 | 535.03 | 535.03 | 518.54 | 524.75 | 10,933 | -13.88(-2.58%) |
Apr 09, 2021 | 546.97 | 546.97 | 533.68 | 538.62 | 11,264 | -23.58(-4.19%) |
Apr 08, 2021 | 566.18 | 567.56 | 559.10 | 562.20 | 8,423 | +12.42(+2.26%) |
Apr 07, 2021 | 564.73 | 564.73 | 545.37 | 549.78 | 20,814 | -45.80(-7.69%) |
Apr 06, 2021 | 572.39 | 606.11 | 570.74 | 595.58 | 10,169 | +27.56(+4.85%) |
Apr 05, 2021 | 589.96 | 591.22 | 563.17 | 568.03 | 12,778 | -9.80(-1.70%) |
Apr 01, 2021 | 590.15 | 598.59 | 575.11 | 577.83 | 28,938 | +32.22(+5.90%) |
Mar 31, 2021 | 545.61 | 553.66 | 539.01 | 545.61 | 12,822 | +6.02(+1.11%) |
Mar 30, 2021 | 519.12 | 545.61 | 516.21 | 539.60 | 9,385 | +22.61(+4.37%) |
Mar 29, 2021 | 528.73 | 532.22 | 506.70 | 516.99 | 9,949 | -19.50(-3.64%) |
Mar 26, 2021 | 527.66 | 553.86 | 479.14 | 536.49 | 31,216 | +10.28(+1.95%) |
Mar 25, 2021 | 524.07 | 555.89 | 521.64 | 526.21 | 26,618 | -4.85(-0.91%) |
Mar 24, 2021 | 621.00 | 621.12 | 529.60 | 531.06 | 22,593 | -108.48(-16.96%) |
Mar 23, 2021 | 647.20 | 648.08 | 636.43 | 639.54 | 7,101 | -31.63(-4.71%) |
Mar 22, 2021 | 670.98 | 680.87 | 660.79 | 671.17 | 4,990 | -11.35(-1.66%) |
Mar 19, 2021 | 666.03 | 683.78 | 653.41 | 682.52 | 6,245 | +20.28(+3.06%) |
Mar 18, 2021 | 686.70 | 687.08 | 659.82 | 662.24 | 7,851 | -30.95(-4.47%) |
Mar 17, 2021 | 671.37 | 702.51 | 658.27 | 693.20 | 9,300 | -1.02(-0.15%) |
Mar 16, 2021 | 692.23 | 714.16 | 682.91 | 694.22 | 10,387 | +16.74(+2.47%) |
Mar 15, 2021 | 659.82 | 678.45 | 652.35 | 677.48 | 6,812 | +2.91(+0.43%) |
Mar 12, 2021 | 674.28 | 680.45 | 659.33 | 674.57 | 11,047 | -51.91(-7.15%) |
Mar 11, 2021 | 708.53 | 727.25 | 690.12 | 726.48 | 19,854 | +85.10(+13.27%) |
Mar 10, 2021 | 694.36 | 696.40 | 631.87 | 641.38 | 13,929 | -45.90(-6.68%) |
Mar 09, 2021 | 643.32 | 688.93 | 641.19 | 687.28 | 15,722 | +96.55(+16.34%) |
Mar 08, 2021 | 650.31 | 650.31 | 587.04 | 590.73 | 17,755 | -106.92(-15.33%) |
Mar 05, 2021 | 711.63 | 711.71 | 623.33 | 697.65 | 13,902 | +2.90(+0.42%) |
Mar 04, 2021 | 746.66 | 749.28 | 673.60 | 694.75 | 18,419 | -75.98(-9.86%) |
Mar 03, 2021 | 828.36 | 834.43 | 764.23 | 770.73 | 8,858 | -42.69(-5.25%) |
Mar 02, 2021 | 832.34 | 843.21 | 813.42 | 813.42 | 5,375 | -34.74(-4.10%) |