Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2021 | 596.45 | 613.70 | 588.26 | 608.46 | 7,685 | +13.25(+2.23%) |
Feb 26, 2021 | 610.40 | 610.40 | 595.21 | 595.21 | 5,459 | -14.38(-2.36%) |
Feb 25, 2021 | 624.73 | 624.73 | 609.59 | 609.59 | 8,415 | -16.00(-2.56%) |
Feb 24, 2021 | 600.12 | 625.59 | 600.11 | 625.59 | 9,478 | +24.93(+4.15%) |
Feb 23, 2021 | 589.79 | 605.95 | 587.72 | 600.66 | 10,856 | +8.87(+1.50%) |
Feb 22, 2021 | 590.54 | 600.08 | 587.55 | 591.80 | 5,275 | -7.41(-1.24%) |
Feb 19, 2021 | 610.87 | 614.35 | 599.21 | 599.21 | 4,199 | -12.29(-2.01%) |
Feb 18, 2021 | 619.11 | 620.92 | 611.49 | 611.49 | 3,717 | -11.28(-1.81%) |
Feb 17, 2021 | 628.38 | 629.59 | 622.77 | 622.77 | 4,183 | +2.32(+0.37%) |
Feb 16, 2021 | 629.13 | 629.13 | 620.45 | 620.45 | 3,399 | -10.19(-1.62%) |
Feb 12, 2021 | 655.61 | 655.64 | 630.64 | 630.64 | 4,934 | -25.05(-3.82%) |
Feb 11, 2021 | 666.74 | 666.74 | 652.45 | 655.69 | 5,337 | +0.38(+0.06%) |
Feb 10, 2021 | 655.31 | 655.31 | 655.31 | 655.31 | 2,469 | +0.75(+0.11%) |
Feb 09, 2021 | 680.48 | 680.48 | 654.56 | 654.56 | 3,143 | -8.37(-1.26%) |
Feb 08, 2021 | 666.21 | 673.42 | 657.69 | 662.93 | 6,768 | -1.61(-0.24%) |
Feb 05, 2021 | 636.20 | 664.54 | 636.20 | 664.54 | 4,724 | +31.14(+4.92%) |
Feb 04, 2021 | 606.78 | 636.75 | 606.78 | 633.40 | 7,824 | +20.91(+3.41%) |
Feb 03, 2021 | 611.46 | 612.49 | 609.13 | 612.49 | 4,703 | -4.62(-0.75%) |
Feb 02, 2021 | 612.55 | 624.37 | 604.84 | 617.11 | 7,750 | +9.34(+1.54%) |
Feb 01, 2021 | 617.07 | 617.07 | 607.78 | 607.78 | 4,911 | -12.74(-2.05%) |
Jan 29, 2021 | 631.50 | 638.22 | 620.51 | 620.51 | 6,929 | -10.31(-1.63%) |
Jan 28, 2021 | 637.78 | 651.50 | 630.64 | 630.82 | 7,621 | -4.30(-0.68%) |
Jan 27, 2021 | 652.91 | 652.91 | 633.41 | 635.12 | 7,299 | -31.61(-4.74%) |
Jan 26, 2021 | 673.14 | 673.14 | 657.32 | 666.74 | 4,322 | -14.39(-2.11%) |
Jan 25, 2021 | 690.55 | 707.79 | 667.47 | 681.13 | 8,115 | -19.90(-2.84%) |
Jan 22, 2021 | 660.01 | 701.03 | 660.01 | 701.03 | 7,979 | +35.90(+5.40%) |
Jan 21, 2021 | 676.65 | 676.65 | 660.91 | 665.13 | 5,972 | -11.52(-1.70%) |
Jan 20, 2021 | 709.60 | 709.60 | 676.64 | 676.64 | 6,724 | -20.08(-2.88%) |
Jan 19, 2021 | 697.32 | 709.58 | 665.51 | 696.72 | 9,844 | -2.40(-0.34%) |
Jan 15, 2021 | 669.60 | 699.12 | 669.60 | 699.12 | 6,614 | +24.24(+3.59%) |
Jan 14, 2021 | 630.64 | 688.43 | 630.64 | 674.88 | 10,443 | +28.34(+4.38%) |
Jan 13, 2021 | 640.07 | 657.21 | 628.64 | 646.55 | 5,884 | -1.12(-0.17%) |
Jan 12, 2021 | 636.06 | 664.21 | 636.06 | 647.67 | 6,265 | +4.74(+0.74%) |
Jan 11, 2021 | 632.45 | 647.69 | 624.83 | 642.93 | 9,437 | +8.06(+1.27%) |
Jan 08, 2021 | 636.95 | 636.95 | 634.87 | 634.87 | 3,464 | +3.42(+0.54%) |
Jan 07, 2021 | 619.11 | 631.45 | 619.11 | 631.45 | 3,248 | -4.44(-0.70%) |
Jan 06, 2021 | 623.34 | 640.57 | 621.58 | 635.89 | 12,798 | +15.82(+2.55%) |
Jan 05, 2021 | 623.84 | 642.93 | 619.30 | 620.07 | 14,759 | -2.95(-0.47%) |