Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 603.66 | 610.00 | 601.71 | 602.37 | 102,518 | +3.80(+0.63%) |
May 27, 2021 | 593.46 | 600.81 | 591.01 | 598.57 | 191,422 | +7.00(+1.18%) |
May 26, 2021 | 590.90 | 592.06 | 580.01 | 591.57 | 138,611 | -1.36(-0.23%) |
May 25, 2021 | 592.74 | 596.02 | 584.89 | 592.93 | 146,825 | -0.13(-0.02%) |
May 24, 2021 | 599.64 | 600.49 | 592.05 | 593.06 | 86,391 | -1.68(-0.28%) |
May 21, 2021 | 602.22 | 602.22 | 591.75 | 594.74 | 86,632 | -3.58(-0.60%) |
May 20, 2021 | 588.59 | 599.26 | 588.59 | 598.32 | 103,708 | +9.69(+1.65%) |
May 19, 2021 | 586.61 | 589.55 | 581.25 | 588.63 | 72,751 | +0.48(+0.08%) |
May 18, 2021 | 587.01 | 593.07 | 581.75 | 588.15 | 104,980 | -1.59(-0.27%) |
May 17, 2021 | 597.34 | 600.14 | 587.97 | 589.74 | 109,743 | -11.01(-1.83%) |
May 14, 2021 | 593.22 | 603.62 | 592.10 | 600.75 | 96,816 | +9.78(+1.65%) |
May 13, 2021 | 586.46 | 595.24 | 582.66 | 590.97 | 101,122 | +7.08(+1.21%) |
May 12, 2021 | 592.03 | 598.52 | 582.50 | 583.89 | 100,060 | -12.49(-2.09%) |
May 11, 2021 | 593.93 | 598.16 | 590.28 | 596.38 | 166,237 | -7.27(-1.20%) |
May 10, 2021 | 611.32 | 615.59 | 602.21 | 603.65 | 101,517 | -4.36(-0.72%) |
May 07, 2021 | 607.05 | 615.32 | 605.88 | 608.01 | 137,872 | +5.84(+0.97%) |
May 06, 2021 | 598.14 | 605.64 | 592.07 | 602.17 | 229,410 | +0.80(+0.13%) |
May 05, 2021 | 600.83 | 606.14 | 589.19 | 601.37 | 237,450 | +3.27(+0.55%) |
May 04, 2021 | 603.87 | 607.96 | 593.29 | 598.10 | 140,443 | -11.90(-1.95%) |
May 03, 2021 | 631.97 | 634.49 | 607.15 | 610.00 | 159,603 | -20.13(-3.19%) |
Apr 30, 2021 | 640.65 | 657.79 | 622.90 | 630.13 | 255,000 | -10.60(-1.65%) |
Apr 29, 2021 | 651.81 | 651.81 | 625.00 | 640.73 | 164,366 | -8.31(-1.28%) |
Apr 28, 2021 | 645.20 | 651.72 | 640.83 | 649.04 | 100,532 | +0.32(+0.05%) |
Apr 27, 2021 | 648.00 | 650.68 | 641.80 | 648.72 | 116,882 | +0.38(+0.06%) |
Apr 26, 2021 | 640.70 | 648.48 | 638.63 | 648.34 | 154,464 | +7.92(+1.24%) |
Apr 23, 2021 | 641.60 | 645.58 | 634.36 | 640.42 | 85,200 | +0.69(+0.11%) |
Apr 22, 2021 | 632.41 | 640.37 | 629.93 | 639.73 | 156,859 | +5.42(+0.85%) |
Apr 21, 2021 | 627.17 | 637.17 | 626.27 | 634.31 | 121,259 | +6.01(+0.96%) |
Apr 20, 2021 | 632.54 | 634.34 | 621.42 | 628.30 | 107,196 | -1.29(-0.20%) |
Apr 19, 2021 | 626.49 | 633.63 | 621.33 | 629.59 | 100,596 | +3.47(+0.55%) |
Apr 16, 2021 | 624.75 | 627.96 | 618.53 | 626.12 | 138,200 | +1.33(+0.21%) |
Apr 15, 2021 | 617.80 | 632.27 | 616.51 | 624.79 | 98,924 | +12.68(+2.07%) |
Apr 14, 2021 | 613.32 | 620.23 | 604.19 | 612.11 | 106,986 | -2.74(-0.45%) |
Apr 13, 2021 | 607.11 | 621.00 | 607.11 | 614.85 | 89,272 | +10.86(+1.80%) |
Apr 12, 2021 | 602.05 | 606.27 | 599.02 | 603.99 | 90,041 | +1.42(+0.24%) |
Apr 09, 2021 | 596.27 | 602.85 | 593.53 | 602.57 | 125,800 | +10.34(+1.75%) |
Apr 08, 2021 | 581.86 | 595.37 | 581.03 | 592.23 | 118,120 | +15.59(+2.70%) |
Apr 07, 2021 | 586.92 | 586.92 | 575.85 | 576.64 | 105,541 | -10.91(-1.86%) |
Apr 06, 2021 | 579.95 | 593.81 | 578.27 | 587.55 | 146,629 | +4.75(+0.82%) |
Apr 05, 2021 | 582.49 | 588.59 | 580.87 | 582.80 | 91,303 | +2.89(+0.50%) |
Apr 01, 2021 | 572.84 | 582.34 | 569.46 | 579.91 | 85,400 | +8.74(+1.53%) |
Mar 31, 2021 | 570.01 | 576.62 | 564.67 | 571.17 | 180,683 | +7.02(+1.24%) |
Mar 30, 2021 | 568.45 | 569.18 | 563.09 | 564.15 | 89,924 | -5.89(-1.03%) |
Mar 29, 2021 | 574.28 | 576.28 | 563.24 | 570.04 | 207,984 | -8.55(-1.48%) |
Mar 26, 2021 | 563.80 | 579.41 | 559.34 | 578.59 | 161,700 | +19.53(+3.49%) |
Mar 25, 2021 | 559.80 | 561.70 | 547.22 | 559.06 | 213,922 | -0.32(-0.06%) |
Mar 24, 2021 | 573.32 | 574.46 | 555.16 | 559.38 | 128,283 | -11.62(-2.04%) |
Mar 23, 2021 | 581.48 | 581.48 | 569.42 | 571.00 | 115,978 | -9.00(-1.55%) |
Mar 22, 2021 | 571.55 | 589.29 | 571.55 | 580.00 | 170,083 | +11.07(+1.95%) |
Mar 19, 2021 | 570.68 | 576.30 | 566.22 | 568.93 | 251,500 | -1.12(-0.20%) |
Mar 18, 2021 | 564.57 | 584.28 | 562.19 | 570.05 | 256,817 | +3.61(+0.64%) |
Mar 17, 2021 | 555.87 | 570.68 | 553.05 | 566.44 | 150,271 | +5.60(+1.00%) |
Mar 16, 2021 | 568.38 | 574.53 | 554.76 | 560.84 | 138,517 | -8.71(-1.53%) |
Mar 15, 2021 | 562.47 | 574.31 | 562.47 | 569.55 | 198,770 | +9.57(+1.71%) |
Mar 12, 2021 | 561.67 | 562.94 | 555.44 | 559.98 | 343,800 | -8.92(-1.57%) |
Mar 11, 2021 | 567.10 | 574.59 | 563.06 | 568.90 | 218,055 | +9.68(+1.73%) |
Mar 10, 2021 | 570.83 | 571.46 | 557.40 | 559.22 | 147,273 | -2.72(-0.48%) |
Mar 09, 2021 | 562.20 | 575.67 | 561.03 | 561.94 | 189,061 | +7.83(+1.41%) |
Mar 08, 2021 | 565.18 | 575.00 | 553.97 | 554.11 | 226,475 | -13.81(-2.43%) |
Mar 05, 2021 | 566.41 | 571.43 | 552.86 | 567.92 | 208,600 | +5.92(+1.05%) |
Mar 04, 2021 | 563.39 | 573.92 | 553.02 | 562.00 | 247,470 | -4.87(-0.86%) |
Mar 03, 2021 | 588.11 | 589.72 | 566.06 | 566.87 | 130,686 | -24.35(-4.12%) |
Mar 02, 2021 | 598.88 | 600.21 | 586.68 | 591.22 | 145,416 | -6.08(-1.02%) |