Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 699.80 | 699.80 | 0 | +0.17(+0.02%) | ||
May 27, 2021 | 699.63 | 699.63 | 0 | -0.58(-0.08%) | ||
May 26, 2021 | 700.21 | 700.21 | 0 | -0.17(-0.02%) | ||
May 25, 2021 | 700.38 | 700.38 | 0 | +0.66(+0.09%) | ||
May 24, 2021 | 699.72 | 699.72 | 0 | -0.01(-0.00%) | ||
May 21, 2021 | 699.73 | 699.73 | 0 | -0.36(-0.05%) | ||
May 20, 2021 | 700.09 | 700.09 | 0 | +0.84(+0.12%) | ||
May 19, 2021 | 699.25 | 699.25 | 0 | -0.51(-0.07%) | ||
May 18, 2021 | 699.76 | 699.76 | 0 | +0.06(+0.01%) | ||
May 17, 2021 | 699.70 | 699.70 | 0 | -0.19(-0.03%) | ||
May 14, 2021 | 699.89 | 699.89 | 0 | -0.42(-0.06%) | ||
May 13, 2021 | 700.31 | 700.31 | 0 | +0.38(+0.05%) | ||
May 12, 2021 | 699.93 | 699.93 | 0 | -0.68(-0.10%) | ||
May 11, 2021 | 700.61 | 700.61 | 0 | -0.09(-0.01%) | ||
May 07, 2021 | 700.70 | 700.70 | 0 | +0.06(+0.01%) | ||
May 06, 2021 | 700.64 | 700.64 | 0 | -0.32(-0.05%) | ||
May 05, 2021 | 700.96 | 700.96 | 0 | +0.42(+0.06%) | ||
May 04, 2021 | 700.54 | 700.54 | 0 | +0.03(+0.00%) | ||
May 03, 2021 | 700.51 | 700.51 | 0 | +0.15(+0.02%) | ||
Apr 30, 2021 | 700.36 | 700.36 | 0 | +0.06(+0.01%) | ||
Apr 29, 2021 | 700.30 | 700.30 | 0 | -0.27(-0.04%) | ||
Apr 28, 2021 | 700.57 | 700.57 | 0 | +0.45(+0.06%) | ||
Apr 27, 2021 | 700.12 | 700.12 | 0 | -0.58(-0.08%) | ||
Apr 26, 2021 | 700.70 | 700.70 | 0 | +0.32(+0.05%) | ||
Apr 23, 2021 | 700.38 | 700.38 | 0 | -0.29(-0.04%) | ||
Apr 22, 2021 | 700.67 | 700.67 | 0 | -0.08(-0.01%) | ||
Apr 21, 2021 | 700.75 | 700.75 | 0 | -0.40(-0.06%) | ||
Apr 20, 2021 | 701.15 | 701.15 | 0 | +0.56(+0.08%) | ||
Apr 19, 2021 | 700.59 | 700.59 | 0 | +0.42(+0.06%) | ||
Apr 16, 2021 | 700.17 | 700.17 | 0 | -0.48(-0.07%) | ||
Apr 15, 2021 | 700.65 | 700.65 | 0 | +0.50(+0.07%) | ||
Apr 14, 2021 | 700.15 | 700.15 | 0 | -0.07(-0.01%) | ||
Apr 13, 2021 | 700.22 | 700.22 | 0 | +0.24(+0.03%) | ||
Apr 12, 2021 | 699.98 | 699.98 | 0 | -0.36(-0.05%) | ||
Apr 09, 2021 | 700.34 | 700.34 | 0 | -0.11(-0.02%) | ||
Apr 07, 2021 | 700.45 | 700.45 | 0 | -0.01(-0.00%) | ||
Apr 06, 2021 | 700.46 | 700.46 | 0 | +0.59(+0.08%) | ||
Apr 05, 2021 | 699.87 | 699.87 | 0 | -0.37(-0.05%) | ||
Apr 01, 2021 | 700.24 | 700.24 | 0 | +4.02(+0.58%) | ||
Mar 30, 2021 | 696.22 | 696.22 | 0 | -0.31(-0.04%) | ||
Mar 29, 2021 | 696.53 | 696.53 | 0 | -0.42(-0.06%) | ||
Mar 26, 2021 | 696.95 | 696.95 | 0 | -0.44(-0.06%) | ||
Mar 25, 2021 | 697.39 | 697.39 | 0 | +0.07(+0.01%) | ||
Mar 24, 2021 | 697.32 | 697.32 | 0 | +0.21(+0.03%) | ||
Mar 23, 2021 | 697.11 | 697.11 | 0 | +0.59(+0.08%) | ||
Mar 22, 2021 | 696.52 | 696.52 | 0 | +0.21(+0.03%) | ||
Mar 19, 2021 | 696.31 | 696.31 | 0 | -0.75(-0.11%) | ||
Mar 18, 2021 | 697.06 | 697.06 | 0 | -0.99(-0.14%) | ||
Mar 17, 2021 | 698.05 | 698.05 | 0 | +0.52(+0.07%) | ||
Mar 16, 2021 | 697.53 | 697.53 | 0 | +0.57(+0.08%) | ||
Mar 15, 2021 | 696.96 | 696.96 | 0 | +0.25(+0.04%) | ||
Mar 12, 2021 | 696.71 | 696.71 | 0 | -0.95(-0.14%) | ||
Mar 11, 2021 | 697.66 | 697.66 | 0 | +0.02(+0.00%) | ||
Mar 10, 2021 | 697.64 | 697.64 | 0 | +0.33(+0.05%) | ||
Mar 09, 2021 | 697.31 | 697.31 | 0 | -7.48(-1.06%) | ||
Mar 08, 2021 | 704.79 | 704.79 | 0 | -0.89(-0.13%) | ||
Mar 05, 2021 | 705.68 | 705.68 | 0 | -0.56(-0.08%) | ||
Mar 04, 2021 | 706.24 | 706.24 | 0 | -0.71(-0.10%) | ||
Mar 03, 2021 | 706.95 | 706.95 | 0 | -0.93(-0.13%) | ||
Mar 02, 2021 | 707.88 | 707.88 | 0 | +0.38(+0.05%) | ||
Mar 01, 2021 | 707.50 | 707.50 | 0 | +0.31(+0.04%) | ||
Feb 26, 2021 | 707.19 | 707.19 | 0 | +1.21(+0.17%) | ||
Feb 25, 2021 | 705.98 | 705.98 | 0 | -2.87(-0.40%) | ||
Feb 24, 2021 | 708.85 | 708.85 | 0 | -0.76(-0.11%) | ||
Feb 23, 2021 | 709.61 | 709.61 | 0 | +0.09(+0.01%) | ||
Feb 22, 2021 | 709.52 | 709.52 | 0 | -0.19(-0.03%) | ||
Feb 19, 2021 | 709.71 | 709.71 | 0 | -0.20(-0.03%) | ||
Feb 17, 2021 | 709.91 | 709.91 | 0 | +0.00(+0.00%) | ||
Feb 16, 2021 | 709.91 | 709.91 | 0 | -1.24(-0.17%) | ||
Feb 12, 2021 | 711.15 | 711.15 | 0 | -0.15(-0.02%) | ||
Feb 11, 2021 | 711.30 | 711.30 | 0 | -0.57(-0.08%) | ||
Feb 10, 2021 | 711.87 | 711.87 | 0 | +0.10(+0.01%) | ||
Feb 09, 2021 | 711.77 | 711.77 | 0 | -30.15(-4.06%) | ||
Feb 08, 2021 | 741.92 | 741.92 | 0 | +0.46(+0.06%) | ||
Feb 05, 2021 | 741.46 | 741.46 | 0 | -0.82(-0.11%) | ||
Feb 04, 2021 | 742.28 | 742.28 | 0 | -0.09(-0.01%) | ||
Feb 03, 2021 | 742.37 | 742.37 | 0 | -0.27(-0.04%) | ||
Feb 02, 2021 | 742.64 | 742.64 | 0 | -0.60(-0.08%) | ||
Feb 01, 2021 | 743.24 | 743.24 | 0 | -0.52(-0.07%) | ||
Jan 29, 2021 | 743.76 | 743.76 | 0 | +0.65(+0.09%) | ||
Jan 28, 2021 | 743.11 | 743.11 | 0 | +0.40(+0.05%) | ||
Jan 27, 2021 | 742.71 | 742.71 | 0 | +0.33(+0.04%) | ||
Jan 26, 2021 | 742.38 | 742.38 | 0 | +0.21(+0.03%) | ||
Jan 22, 2021 | 742.17 | 742.17 | 0 | +0.74(+0.10%) | ||
Jan 21, 2021 | 741.43 | 741.43 | 0 | -0.11(-0.01%) | ||
Jan 20, 2021 | 741.54 | 741.54 | 0 | +1.30(+0.18%) | ||
Jan 19, 2021 | 740.24 | 740.24 | 0 | +3.14(+0.43%) | ||
Jan 14, 2021 | 737.10 | 737.10 | 0 | +2.48(+0.34%) | ||
Jan 13, 2021 | 734.62 | 734.62 | 0 | +0.55(+0.07%) | ||
Jan 12, 2021 | 734.07 | 734.07 | 0 | -0.19(-0.03%) | ||
Jan 11, 2021 | 734.26 | 734.26 | 0 | -0.30(-0.04%) | ||
Jan 08, 2021 | 734.56 | 734.56 | 0 | +1.89(+0.26%) | ||
Jan 07, 2021 | 732.67 | 732.67 | 0 | -0.59(-0.08%) | ||
Jan 06, 2021 | 733.26 | 733.26 | 0 | -0.46(-0.06%) | ||
Jan 05, 2021 | 733.72 | 733.72 | 0 | -0.41(-0.06%) | ||
Jan 04, 2021 | 734.13 | 734.13 | 0 | +0.08(+0.01%) | ||
Dec 31, 2020 | 734.05 | 734.05 | 0 | -0.02(-0.00%) | ||
Dec 30, 2020 | 734.07 | 734.07 | 0 | +0.01(+0.00%) | ||
Dec 29, 2020 | 734.06 | 734.06 | 0 | +0.44(+0.06%) | ||
Dec 28, 2020 | 733.62 | 733.62 | 0 | -0.32(-0.04%) | ||
Dec 24, 2020 | 733.94 | 733.94 | 0 | +0.10(+0.01%) | ||
Dec 23, 2020 | 733.84 | 733.84 | 0 | +0.01(+0.00%) | ||
Dec 22, 2020 | 733.83 | 733.83 | 0 | +0.19(+0.03%) | ||
Dec 21, 2020 | 733.64 | 733.64 | 0 | -0.90(-0.12%) | ||
Dec 18, 2020 | 734.54 | 734.54 | 0 | -0.09(-0.01%) | ||
Dec 17, 2020 | 734.63 | 734.63 | 0 | +0.57(+0.08%) | ||
Dec 16, 2020 | 734.06 | 734.06 | 0 | +0.31(+0.04%) | ||
Dec 15, 2020 | 733.75 | 733.75 | 0 | -0.27(-0.04%) | ||
Dec 14, 2020 | 734.02 | 734.02 | 0 | -0.09(-0.01%) | ||
Dec 11, 2020 | 734.11 | 734.11 | 0 | +1.02(+0.14%) | ||
Dec 10, 2020 | 733.09 | 733.09 | 0 | +0.51(+0.07%) | ||
Dec 09, 2020 | 732.58 | 732.58 | 0 | -0.22(-0.03%) | ||
Dec 08, 2020 | 732.80 | 732.80 | 0 | -0.10(-0.01%) | ||
Dec 07, 2020 | 732.90 | 732.90 | 0 | +0.50(+0.07%) | ||
Dec 04, 2020 | 732.40 | 732.40 | 0 | -0.43(-0.06%) | ||
Dec 03, 2020 | 732.83 | 732.83 | 0 | +1.03(+0.14%) | ||
Dec 02, 2020 | 731.80 | 731.80 | 0 | -0.15(-0.02%) | ||
Dec 01, 2020 | 731.95 | 731.95 | 0 | -0.23(-0.03%) | ||
Nov 30, 2020 | 732.18 | 732.18 | 0 | +0.13(+0.02%) | ||
Nov 27, 2020 | 732.05 | 732.05 | 0 | +0.22(+0.03%) | ||
Nov 25, 2020 | 731.83 | 731.83 | 0 | +0.08(+0.01%) | ||
Nov 24, 2020 | 731.75 | 731.75 | 0 | -0.24(-0.03%) | ||
Nov 23, 2020 | 731.99 | 731.99 | 0 | -0.20(-0.03%) | ||
Nov 20, 2020 | 732.19 | 732.19 | 0 | -0.02(-0.00%) | ||
Nov 19, 2020 | 732.21 | 732.21 | 0 | +0.09(+0.01%) | ||
Nov 18, 2020 | 732.12 | 732.12 | 0 | +0.28(+0.04%) | ||
Nov 17, 2020 | 731.84 | 731.84 | 0 | +0.04(+0.01%) | ||
Nov 16, 2020 | 731.80 | 731.80 | 0 | +0.69(+0.09%) | ||
Nov 13, 2020 | 731.11 | 731.11 | 0 | -0.82(-0.11%) | ||
Nov 12, 2020 | 731.93 | 731.93 | 0 | +1.29(+0.18%) | ||
Nov 11, 2020 | 730.64 | 730.64 | 0 | -0.11(-0.02%) | ||
Nov 10, 2020 | 730.75 | 730.75 | 0 | -0.90(-0.12%) | ||
Nov 09, 2020 | 731.65 | 731.65 | 0 | +0.56(+0.08%) | ||
Nov 06, 2020 | 731.09 | 731.09 | 0 | -0.48(-0.07%) | ||
Nov 05, 2020 | 731.57 | 731.57 | 0 | -0.43(-0.06%) | ||
Nov 04, 2020 | 732.00 | 732.00 | 0 | +0.59(+0.08%) | ||
Nov 03, 2020 | 731.41 | 731.41 | 0 | -0.07(-0.01%) | ||
Nov 02, 2020 | 731.48 | 731.48 | 0 | +0.65(+0.09%) | ||
Oct 30, 2020 | 730.83 | 730.83 | 0 | -0.42(-0.06%) | ||
Oct 29, 2020 | 731.25 | 731.25 | 0 | -0.61(-0.08%) | ||
Oct 28, 2020 | 731.86 | 731.86 | 0 | -0.82(-0.11%) | ||
Oct 27, 2020 | 732.68 | 732.68 | 0 | +0.29(+0.04%) | ||
Oct 26, 2020 | 732.39 | 732.39 | 0 | +0.33(+0.05%) | ||
Oct 23, 2020 | 732.06 | 732.06 | 0 | -0.39(-0.05%) | ||
Oct 22, 2020 | 732.45 | 732.45 | 0 | -0.81(-0.11%) | ||
Oct 21, 2020 | 733.26 | 733.26 | 0 | -0.06(-0.01%) | ||
Oct 20, 2020 | 733.32 | 733.32 | 0 | +0.32(+0.04%) | ||
Oct 19, 2020 | 733.00 | 733.00 | 0 | -0.26(-0.04%) | ||
Oct 16, 2020 | 733.26 | 733.26 | 0 | -0.06(-0.01%) | ||
Oct 15, 2020 | 733.32 | 733.32 | 0 | -0.58(-0.08%) | ||
Oct 14, 2020 | 733.90 | 733.90 | 0 | -0.10(-0.01%) | ||
Oct 13, 2020 | 734.00 | 734.00 | 0 | +0.72(+0.10%) | ||
Oct 12, 2020 | 733.28 | 733.28 | 0 | -0.07(-0.01%) | ||
Oct 09, 2020 | 733.35 | 733.35 | 0 | -0.26(-0.04%) | ||
Oct 08, 2020 | 733.61 | 733.61 | 0 | +0.42(+0.06%) | ||
Oct 07, 2020 | 733.19 | 733.19 | 0 | -1.00(-0.14%) | ||
Oct 06, 2020 | 734.19 | 734.19 | 0 | +0.27(+0.04%) | ||
Oct 05, 2020 | 733.92 | 733.92 | 0 | -0.53(-0.07%) | ||
Oct 02, 2020 | 734.45 | 734.45 | 0 | -0.08(-0.01%) | ||
Oct 01, 2020 | 734.53 | 734.53 | 0 | +0.70(+0.10%) | ||
Sep 30, 2020 | 733.83 | 733.83 | 0 | +0.07(+0.01%) | ||
Sep 29, 2020 | 733.76 | 733.76 | 0 | +0.44(+0.06%) | ||
Sep 28, 2020 | 733.32 | 733.32 | 0 | -0.01(-0.00%) | ||
Sep 25, 2020 | 733.33 | 733.33 | 0 | -0.41(-0.06%) | ||
Sep 24, 2020 | 733.74 | 733.74 | 0 | +0.54(+0.07%) | ||
Sep 23, 2020 | 733.20 | 733.20 | 0 | -0.75(-0.10%) | ||
Sep 22, 2020 | 733.95 | 733.95 | 0 | -0.24(-0.03%) | ||
Sep 21, 2020 | 734.19 | 734.19 | 0 | -0.19(-0.03%) | ||
Sep 18, 2020 | 734.38 | 734.38 | 0 | -0.41(-0.06%) | ||
Sep 17, 2020 | 734.79 | 734.79 | 0 | +0.74(+0.10%) | ||
Sep 16, 2020 | 734.05 | 734.05 | 0 | -0.10(-0.01%) | ||
Sep 15, 2020 | 734.15 | 734.15 | 0 | +0.21(+0.03%) | ||
Sep 14, 2020 | 733.94 | 733.94 | 0 | -0.14(-0.02%) | ||
Sep 11, 2020 | 734.08 | 734.08 | 0 | +0.04(+0.01%) | ||
Sep 10, 2020 | 734.04 | 734.04 | 0 | -0.31(-0.04%) | ||
Sep 08, 2020 | 734.35 | 734.35 | 0 | +0.81(+0.11%) | ||
Sep 04, 2020 | 733.54 | 733.54 | 0 | -0.98(-0.13%) | ||
Sep 03, 2020 | 734.52 | 734.52 | 0 | -0.33(-0.04%) | ||
Sep 02, 2020 | 734.85 | 734.85 | 0 | -0.02(-0.00%) | ||
Sep 01, 2020 | 734.87 | 734.87 | 0 | +0.18(+0.02%) | ||
Aug 31, 2020 | 734.69 | 734.69 | 0 | +1.10(+0.15%) | ||
Aug 28, 2020 | 733.59 | 733.59 | 0 | +0.58(+0.08%) | ||
Aug 27, 2020 | 733.01 | 733.01 | 0 | -0.29(-0.04%) | ||
Aug 26, 2020 | 733.30 | 733.30 | 0 | +0.09(+0.01%) | ||
Aug 25, 2020 | 733.21 | 733.21 | 0 | -1.11(-0.15%) | ||
Aug 24, 2020 | 734.32 | 734.32 | 0 | +1.18(+0.16%) | ||
Aug 21, 2020 | 733.14 | 733.14 | 0 | -0.06(-0.01%) | ||
Aug 20, 2020 | 733.20 | 733.20 | 0 | +0.35(+0.05%) | ||
Aug 19, 2020 | 732.85 | 732.85 | 0 | -0.39(-0.05%) | ||
Aug 18, 2020 | 733.24 | 733.24 | 0 | -1.05(-0.14%) | ||
Aug 17, 2020 | 734.29 | 734.29 | 0 | +0.70(+0.10%) | ||
Aug 14, 2020 | 733.59 | 733.59 | 0 | +0.88(+0.12%) | ||
Aug 13, 2020 | 732.71 | 732.71 | 0 | -0.65(-0.09%) | ||
Aug 12, 2020 | 733.36 | 733.36 | 0 | -0.78(-0.11%) | ||
Aug 11, 2020 | 734.14 | 734.14 | 0 | -0.08(-0.01%) | ||
Aug 10, 2020 | 734.22 | 734.22 | 0 | -0.97(-0.13%) | ||
Aug 07, 2020 | 735.19 | 735.19 | 0 | -92.67(-11.19%) | ||
Aug 06, 2020 | 827.86 | 827.86 | 0 | +0.05(+0.01%) | ||
Aug 05, 2020 | 827.81 | 827.81 | 0 | +0.20(+0.02%) | ||
Aug 04, 2020 | 827.61 | 827.61 | 0 | +0.25(+0.03%) | ||
Jul 31, 2020 | 827.36 | 827.36 | 0 | +0.33(+0.04%) | ||
Jul 30, 2020 | 827.03 | 827.03 | 0 | +0.21(+0.03%) | ||
Jul 29, 2020 | 826.82 | 826.82 | 0 | +0.57(+0.07%) | ||
Jul 28, 2020 | 826.25 | 826.25 | 0 | +0.26(+0.03%) | ||
Jul 27, 2020 | 825.99 | 825.99 | 0 | +1.24(+0.15%) | ||
Jul 24, 2020 | 824.75 | 824.75 | 0 | -0.12(-0.01%) | ||
Jul 23, 2020 | 824.87 | 824.87 | 0 | +0.25(+0.03%) | ||
Jul 22, 2020 | 824.62 | 824.62 | 0 | -0.07(-0.01%) | ||
Jul 21, 2020 | 824.69 | 824.69 | 0 | +0.24(+0.03%) | ||
Jul 20, 2020 | 824.45 | 824.45 | 0 | +0.38(+0.05%) | ||
Jul 17, 2020 | 824.07 | 824.07 | 0 | +0.38(+0.05%) | ||
Jul 16, 2020 | 823.69 | 823.69 | 0 | +1.10(+0.13%) | ||
Jul 15, 2020 | 822.59 | 822.59 | 0 | -0.06(-0.01%) | ||
Jul 14, 2020 | 822.65 | 822.65 | 0 | -0.13(-0.02%) | ||
Jul 13, 2020 | 822.78 | 822.78 | 0 | +1.17(+0.14%) | ||
Jul 10, 2020 | 821.61 | 821.61 | 0 | -0.82(-0.10%) | ||
Jul 09, 2020 | 822.43 | 822.43 | 0 | +0.40(+0.05%) | ||
Jul 08, 2020 | 822.03 | 822.03 | 0 | -0.43(-0.05%) | ||
Jul 07, 2020 | 822.46 | 822.46 | 0 | -0.18(-0.02%) | ||
Jul 06, 2020 | 822.64 | 822.64 | 0 | +0.69(+0.08%) | ||
Jul 02, 2020 | 821.95 | 821.95 | 0 | +0.73(+0.09%) | ||
Jul 01, 2020 | 821.22 | 821.22 | 0 | -0.92(-0.11%) | ||
Jun 30, 2020 | 822.14 | 822.14 | 0 | -0.68(-0.08%) | ||
Jun 29, 2020 | 822.82 | 822.82 | 0 | +0.04(+0.00%) | ||
Jun 26, 2020 | 822.78 | 822.78 | 0 | +0.18(+0.02%) | ||
Jun 25, 2020 | 822.60 | 822.60 | 0 | +0.50(+0.06%) | ||
Jun 24, 2020 | 822.10 | 822.10 | 0 | -0.04(-0.00%) | ||
Jun 23, 2020 | 822.14 | 822.14 | 0 | +0.70(+0.09%) | ||
Jun 22, 2020 | 821.44 | 821.44 | 0 | +0.23(+0.03%) | ||
Jun 19, 2020 | 821.21 | 821.21 | 0 | -0.12(-0.01%) | ||
Jun 18, 2020 | 821.33 | 821.33 | 0 | -0.25(-0.03%) | ||
Jun 17, 2020 | 821.58 | 821.58 | 0 | +0.41(+0.05%) | ||
Jun 16, 2020 | 821.17 | 821.17 | 0 | +1.84(+0.22%) | ||
Jun 15, 2020 | 819.33 | 819.33 | 0 | -1.14(-0.14%) | ||
Jun 12, 2020 | 820.47 | 820.47 | 0 | +0.69(+0.08%) | ||
Jun 11, 2020 | 819.78 | 819.78 | 0 | -1.44(-0.18%) | ||
Jun 10, 2020 | 821.22 | 821.22 | 0 | +0.86(+0.10%) | ||
Jun 09, 2020 | 820.36 | 820.36 | 0 | -7.81(-0.94%) | ||
Jun 08, 2020 | 828.17 | 828.17 | 0 | -0.12(-0.01%) | ||
Jun 05, 2020 | 828.29 | 828.29 | 0 | +1.07(+0.13%) | ||
Jun 04, 2020 | 827.22 | 827.22 | 0 | +0.34(+0.04%) | ||
Jun 03, 2020 | 826.88 | 826.88 | 0 | -0.82(-0.10%) | ||
Jun 02, 2020 | 827.70 | 827.70 | 0 | +0.42(+0.05%) |