Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 797.00 | 805.99 | 793.12 | 805.00 | 1,663 | +10.08(+1.27%) |
May 27, 2021 | 792.88 | 795.17 | 789.93 | 794.92 | 612 | +8.64(+1.10%) |
May 26, 2021 | 790.00 | 790.00 | 780.00 | 786.28 | 1,178 | -1.99(-0.25%) |
May 25, 2021 | 792.29 | 792.29 | 779.30 | 788.27 | 1,301 | +15.19(+1.96%) |
May 24, 2021 | 774.99 | 780.04 | 765.00 | 773.08 | 569 | +8.41(+1.10%) |
May 21, 2021 | 770.25 | 774.99 | 764.47 | 764.67 | 760 | +6.59(+0.87%) |
May 20, 2021 | 740.00 | 770.00 | 740.00 | 758.08 | 38,247 | +7.88(+1.05%) |
May 19, 2021 | 783.00 | 783.00 | 747.78 | 750.20 | 1,085 | -19.72(-2.56%) |
May 18, 2021 | 762.00 | 770.00 | 755.55 | 769.92 | 361 | +7.92(+1.04%) |
May 17, 2021 | 765.00 | 765.60 | 755.05 | 762.00 | 506 | -7.92(-1.03%) |
May 14, 2021 | 764.80 | 770.00 | 751.84 | 769.92 | 1,354 | +21.42(+2.86%) |
May 13, 2021 | 745.75 | 765.30 | 734.53 | 748.50 | 980 | +12.75(+1.73%) |
May 12, 2021 | 743.80 | 743.80 | 735.00 | 735.75 | 943 | -19.25(-2.55%) |
May 11, 2021 | 744.16 | 775.99 | 740.66 | 755.00 | 768 | -1.49(-0.20%) |
May 10, 2021 | 767.60 | 767.60 | 756.49 | 756.49 | 570 | -10.49(-1.37%) |
May 07, 2021 | 759.92 | 770.00 | 756.36 | 766.98 | 1,137 | +7.06(+0.93%) |
May 06, 2021 | 761.00 | 761.00 | 748.00 | 759.92 | 570 | +1.37(+0.18%) |
May 05, 2021 | 765.80 | 765.80 | 753.00 | 758.55 | 1,978 | +14.54(+1.95%) |
May 04, 2021 | 776.00 | 776.00 | 740.04 | 744.01 | 1,606 | -18.49(-2.42%) |
May 03, 2021 | 755.40 | 764.12 | 755.40 | 762.50 | 1,213 | +5.00(+0.66%) |
Apr 30, 2021 | 775.81 | 775.81 | 753.00 | 757.50 | 1,200 | -19.04(-2.45%) |
Apr 29, 2021 | 770.45 | 776.54 | 766.08 | 776.54 | 420 | +9.64(+1.26%) |
Apr 28, 2021 | 767.92 | 770.00 | 761.00 | 766.90 | 4,043 | -1.02(-0.13%) |
Apr 27, 2021 | 755.00 | 768.90 | 755.00 | 767.92 | 391 | +12.84(+1.70%) |
Apr 26, 2021 | 764.30 | 764.30 | 753.70 | 755.08 | 9,624 | -5.82(-0.76%) |
Apr 23, 2021 | 760.95 | 760.95 | 754.77 | 760.90 | 300 | +0.46(+0.06%) |
Apr 22, 2021 | 762.40 | 768.00 | 753.80 | 760.44 | 678 | +6.64(+0.88%) |
Apr 21, 2021 | 759.52 | 769.05 | 750.00 | 753.80 | 676 | +23.34(+3.19%) |
Apr 20, 2021 | 744.00 | 744.00 | 729.00 | 730.47 | 1,059 | -23.03(-3.06%) |
Apr 19, 2021 | 759.65 | 759.76 | 747.26 | 753.50 | 1,568 | -6.35(-0.84%) |
Apr 16, 2021 | 750.08 | 760.00 | 747.00 | 759.85 | 700 | +23.77(+3.23%) |
Apr 15, 2021 | 737.34 | 744.32 | 730.00 | 736.08 | 1,005 | +2.56(+0.35%) |
Apr 14, 2021 | 733.73 | 735.56 | 727.92 | 733.52 | 913 | -11.98(-1.61%) |
Apr 13, 2021 | 706.40 | 745.50 | 706.40 | 745.50 | 1,394 | +38.04(+5.38%) |
Apr 12, 2021 | 704.00 | 721.55 | 682.35 | 707.46 | 549 | +2.46(+0.35%) |
Apr 09, 2021 | 708.00 | 713.95 | 695.96 | 705.00 | 500 | +2.00(+0.28%) |
Apr 08, 2021 | 699.95 | 703.96 | 694.20 | 703.00 | 846 | +13.01(+1.89%) |
Apr 07, 2021 | 689.99 | 689.99 | 678.00 | 689.99 | 451 | +9.99(+1.47%) |
Apr 06, 2021 | 687.95 | 687.95 | 680.00 | 680.00 | 706 | -9.03(-1.31%) |
Apr 05, 2021 | 677.71 | 689.25 | 677.71 | 689.03 | 885 | +11.07(+1.63%) |
Apr 01, 2021 | 675.85 | 689.25 | 665.90 | 677.96 | 500 | +9.21(+1.38%) |
Mar 31, 2021 | 671.56 | 671.56 | 662.72 | 668.75 | 1,141 | -2.94(-0.44%) |
Mar 30, 2021 | 664.52 | 675.60 | 660.08 | 671.69 | 951 | +14.69(+2.24%) |
Mar 29, 2021 | 658.90 | 660.00 | 652.47 | 657.00 | 1,355 | -0.92(-0.14%) |
Mar 26, 2021 | 659.20 | 660.00 | 651.03 | 657.92 | 400 | +3.67(+0.56%) |
Mar 25, 2021 | 640.00 | 660.00 | 640.00 | 654.25 | 714 | +2.03(+0.31%) |
Mar 24, 2021 | 648.88 | 674.45 | 648.88 | 652.22 | 511 | -14.05(-2.11%) |
Mar 23, 2021 | 663.60 | 666.35 | 657.00 | 666.27 | 726 | +3.87(+0.58%) |
Mar 22, 2021 | 664.00 | 674.65 | 662.08 | 662.40 | 487 | +0.32(+0.05%) |
Mar 19, 2021 | 665.03 | 678.92 | 656.32 | 662.08 | 1,200 | -14.32(-2.12%) |
Mar 18, 2021 | 682.96 | 687.00 | 670.00 | 676.40 | 1,354 | -10.51(-1.53%) |
Mar 17, 2021 | 672.22 | 686.99 | 672.22 | 686.91 | 1,967 | +15.99(+2.38%) |
Mar 16, 2021 | 661.50 | 670.92 | 661.50 | 670.92 | 2,419 | +1.00(+0.15%) |
Mar 15, 2021 | 672.70 | 672.70 | 659.12 | 669.92 | 1,640 | -9.08(-1.34%) |
Mar 12, 2021 | 675.45 | 679.50 | 669.05 | 679.00 | 900 | -0.99(-0.15%) |
Mar 11, 2021 | 668.50 | 680.00 | 665.00 | 679.99 | 1,047 | +19.91(+3.02%) |
Mar 10, 2021 | 657.99 | 664.00 | 654.37 | 660.08 | 1,113 | +10.68(+1.64%) |
Mar 09, 2021 | 647.15 | 649.50 | 641.48 | 649.40 | 394 | +10.48(+1.64%) |
Mar 08, 2021 | 623.50 | 648.75 | 623.50 | 638.92 | 398 | -0.10(-0.02%) |
Mar 05, 2021 | 638.27 | 640.75 | 621.90 | 639.02 | 700 | +0.75(+0.12%) |
Mar 04, 2021 | 655.00 | 655.00 | 633.36 | 638.27 | 1,047 | -16.81(-2.57%) |
Mar 03, 2021 | 660.00 | 660.00 | 650.00 | 655.08 | 778 | +3.00(+0.46%) |
Mar 02, 2021 | 650.00 | 658.80 | 645.15 | 652.08 | 723 | +1.58(+0.24%) |