Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 646.43 | 649.94 | 644.84 | 649.94 | 110 | +15.51(+2.44%) |
May 27, 2021 | 639.66 | 640.15 | 634.43 | 634.43 | 133 | -11.69(-1.81%) |
May 26, 2021 | 646.12 | 646.12 | 646.12 | 646.12 | 30 | +4.46(+0.69%) |
May 25, 2021 | 641.66 | 641.66 | 641.66 | 641.66 | 31 | -16.14(-2.45%) |
May 24, 2021 | 639.00 | 657.80 | 639.00 | 657.80 | 80 | +21.18(+3.33%) |
May 20, 2021 | 636.62 | 636.62 | 636.62 | 820 | +21.02(+3.41%) | |
May 19, 2021 | 618.01 | 618.01 | 615.60 | 615.60 | 95 | -14.37(-2.28%) |
May 18, 2021 | 628.33 | 629.97 | 628.33 | 629.97 | 3 | -1.12(-0.18%) |
May 17, 2021 | 630.46 | 631.09 | 630.46 | 631.09 | 6 | +30.89(+5.15%) |
May 14, 2021 | 600.20 | 600.20 | 600.20 | 600.20 | 100 | +13.45(+2.29%) |
May 13, 2021 | 586.75 | 586.75 | 586.75 | 586.75 | 60 | -30.80(-4.99%) |
May 12, 2021 | 609.81 | 617.55 | 609.81 | 617.55 | 718 | +1.55(+0.25%) |
May 11, 2021 | 618.18 | 619.10 | 616.00 | 616.00 | 172 | -12.71(-2.02%) |
May 10, 2021 | 634.10 | 634.10 | 619.67 | 628.71 | 27 | -9.17(-1.44%) |
May 07, 2021 | 637.46 | 637.88 | 637.46 | 637.88 | 100 | -0.24(-0.04%) |
May 06, 2021 | 635.32 | 638.12 | 630.32 | 638.12 | 48 | -6.88(-1.07%) |
May 05, 2021 | 643.18 | 656.65 | 643.18 | 645.00 | 8 | +11.39(+1.80%) |
May 04, 2021 | 626.50 | 633.61 | 626.50 | 633.61 | 1,002 | -16.87(-2.59%) |
May 03, 2021 | 650.00 | 650.48 | 650.00 | 650.48 | 1,076 | +12.48(+1.96%) |
Apr 30, 2021 | 637.07 | 644.80 | 637.07 | 638.00 | 100 | +9.83(+1.56%) |
Apr 29, 2021 | 626.91 | 628.17 | 625.61 | 628.17 | 19 | +15.38(+2.51%) |
Apr 28, 2021 | 612.80 | 612.80 | 612.80 | 612.80 | 2 | -2.13(-0.35%) |
Apr 27, 2021 | 610.48 | 614.93 | 609.75 | 614.93 | 1,131 | +8.82(+1.46%) |
Apr 26, 2021 | 607.98 | 610.73 | 606.10 | 606.11 | 12 | -0.65(-0.11%) |
Apr 23, 2021 | 609.68 | 609.99 | 606.76 | 606.76 | 100 | -9.39(-1.52%) |
Apr 22, 2021 | 612.56 | 616.15 | 610.09 | 616.15 | 425 | +5.31(+0.87%) |
Apr 21, 2021 | 601.94 | 610.84 | 601.94 | 610.84 | 21 | +8.30(+1.38%) |
Apr 20, 2021 | 606.24 | 606.24 | 602.54 | 602.54 | 2 | -2.95(-0.49%) |
Apr 19, 2021 | 608.47 | 611.50 | 605.49 | 605.49 | 709 | -5.55(-0.91%) |
Apr 16, 2021 | 605.57 | 611.04 | 605.57 | 611.04 | 200 | -1.96(-0.32%) |
Apr 15, 2021 | 602.00 | 613.00 | 602.00 | 613.00 | 40 | +9.00(+1.49%) |
Apr 14, 2021 | 600.00 | 608.51 | 600.00 | 604.00 | 57 | +25.57(+4.42%) |
Apr 13, 2021 | 578.43 | 578.43 | 578.43 | 40 | +0.00(+0.00%) | |
Apr 12, 2021 | 581.47 | 583.82 | 578.43 | 578.43 | 63 | -19.56(-3.27%) |
Apr 09, 2021 | 587.00 | 597.99 | 587.00 | 597.99 | 300 | +12.99(+2.22%) |
Apr 08, 2021 | 584.50 | 585.00 | 582.13 | 585.00 | 113 | +3.49(+0.60%) |
Apr 07, 2021 | 581.51 | 581.51 | 581.51 | 581.51 | 16 | +3.51(+0.61%) |
Apr 06, 2021 | 575.60 | 578.00 | 575.60 | 578.00 | 865 | -7.77(-1.33%) |
Apr 05, 2021 | 585.77 | 585.77 | 585.77 | 585.77 | 21 | +16.77(+2.95%) |
Apr 01, 2021 | 568.33 | 570.68 | 568.01 | 569.00 | 300 | +10.39(+1.86%) |
Mar 31, 2021 | 561.23 | 561.23 | 558.61 | 558.61 | 57 | +0.32(+0.06%) |
Mar 30, 2021 | 562.84 | 565.46 | 558.29 | 558.29 | 279 | -28.40(-4.84%) |
Mar 26, 2021 | 586.69 | 586.69 | 586.69 | 0 | -9.85(-1.65%) | |
Mar 24, 2021 | 596.54 | 596.54 | 596.54 | 0 | -2.46(-0.41%) | |
Mar 23, 2021 | 600.06 | 602.29 | 599.00 | 599.00 | 23 | -0.49(-0.08%) |
Mar 22, 2021 | 596.59 | 599.49 | 588.30 | 599.49 | 18 | +9.49(+1.61%) |
Mar 18, 2021 | 590.00 | 590.00 | 590.00 | 0 | -2.65(-0.45%) | |
Mar 17, 2021 | 584.33 | 592.65 | 581.91 | 592.65 | 83 | -10.60(-1.76%) |
Mar 16, 2021 | 597.92 | 603.25 | 593.05 | 603.25 | 1,995 | +11.25(+1.90%) |
Mar 15, 2021 | 585.23 | 597.23 | 585.23 | 592.00 | 875 | +0.30(+0.05%) |
Mar 12, 2021 | 584.96 | 591.70 | 584.96 | 591.70 | 100 | -8.30(-1.38%) |
Mar 11, 2021 | 594.45 | 600.00 | 594.45 | 600.00 | 148 | +16.26(+2.79%) |
Mar 10, 2021 | 584.65 | 586.59 | 583.74 | 583.74 | 166 | -4.26(-0.72%) |
Mar 09, 2021 | 583.46 | 589.84 | 583.46 | 588.00 | 1,646 | +5.63(+0.97%) |
Mar 08, 2021 | 582.87 | 582.87 | 575.90 | 582.37 | 34 | +2.37(+0.41%) |
Mar 05, 2021 | 577.47 | 580.00 | 569.62 | 580.00 | 100 | -7.99(-1.36%) |
Mar 04, 2021 | 597.65 | 597.65 | 581.89 | 587.99 | 69 | -31.56(-5.09%) |
Mar 03, 2021 | 612.35 | 619.55 | 610.44 | 619.55 | 16 | -8.57(-1.36%) |
Mar 02, 2021 | 636.97 | 639.10 | 628.12 | 628.12 | 425 | -5.80(-0.91%) |