Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 698.93 | 701.95 | 692.34 | 694.53 | 563,705 | +2.08(+0.30%) |
May 27, 2021 | 693.89 | 697.10 | 688.77 | 692.45 | 1,056,921 | -1.05(-0.15%) |
May 26, 2021 | 697.97 | 701.50 | 688.32 | 693.50 | 895,157 | -2.01(-0.29%) |
May 25, 2021 | 702.11 | 706.22 | 694.72 | 695.51 | 837,955 | -7.62(-1.08%) |
May 24, 2021 | 700.29 | 707.44 | 692.12 | 703.13 | 888,046 | +10.61(+1.53%) |
May 21, 2021 | 691.60 | 699.11 | 688.16 | 692.52 | 761,141 | -2.19(-0.32%) |
May 20, 2021 | 678.57 | 698.40 | 677.33 | 694.71 | 789,106 | +15.06(+2.22%) |
May 19, 2021 | 672.52 | 680.63 | 669.55 | 679.65 | 793,359 | -6.46(-0.94%) |
May 18, 2021 | 679.46 | 690.45 | 670.59 | 686.11 | 1,515,841 | -0.74(-0.11%) |
May 17, 2021 | 708.90 | 709.91 | 676.53 | 686.85 | 1,097,233 | -23.55(-3.32%) |
May 14, 2021 | 691.18 | 712.41 | 685.13 | 710.40 | 1,089,945 | +25.10(+3.66%) |
May 13, 2021 | 686.06 | 694.97 | 683.05 | 685.30 | 839,908 | +3.32(+0.49%) |
May 12, 2021 | 675.33 | 686.17 | 675.25 | 681.98 | 1,345,985 | -3.11(-0.45%) |
May 11, 2021 | 694.53 | 698.98 | 684.26 | 685.09 | 660,635 | -9.63(-1.39%) |
May 10, 2021 | 696.42 | 704.10 | 692.69 | 694.72 | 1,056,019 | +1.28(+0.18%) |
May 07, 2021 | 681.57 | 696.00 | 679.68 | 693.44 | 718,916 | +17.65(+2.61%) |
May 06, 2021 | 677.58 | 682.86 | 672.82 | 675.79 | 559,435 | +2.04(+0.30%) |
May 05, 2021 | 674.89 | 680.00 | 671.93 | 673.75 | 712,389 | +0.89(+0.13%) |
May 04, 2021 | 672.00 | 681.98 | 670.68 | 672.86 | 831,937 | -4.45(-0.66%) |
May 03, 2021 | 679.10 | 684.70 | 673.94 | 677.31 | 796,825 | +3.86(+0.57%) |
Apr 30, 2021 | 654.09 | 683.05 | 636.56 | 673.45 | 1,377,400 | +3.48(+0.52%) |
Apr 29, 2021 | 658.21 | 675.44 | 656.32 | 669.97 | 1,287,722 | +17.25(+2.64%) |
Apr 28, 2021 | 651.93 | 658.82 | 650.63 | 652.72 | 567,517 | -0.80(-0.12%) |
Apr 27, 2021 | 652.91 | 658.19 | 650.47 | 653.52 | 491,403 | +0.95(+0.15%) |
Apr 26, 2021 | 655.31 | 659.06 | 650.17 | 652.57 | 631,001 | -4.97(-0.76%) |
Apr 23, 2021 | 660.22 | 661.00 | 648.75 | 657.54 | 708,300 | -0.14(-0.02%) |
Apr 22, 2021 | 655.75 | 660.60 | 653.60 | 657.68 | 991,099 | +4.78(+0.73%) |
Apr 21, 2021 | 652.37 | 657.78 | 648.11 | 652.90 | 665,974 | +0.44(+0.07%) |
Apr 20, 2021 | 637.66 | 657.35 | 637.66 | 652.46 | 1,019,314 | +8.04(+1.25%) |
Apr 19, 2021 | 644.00 | 653.42 | 642.98 | 644.42 | 898,188 | +0.05(+0.01%) |
Apr 16, 2021 | 636.91 | 645.95 | 631.59 | 644.37 | 1,043,200 | +8.37(+1.32%) |
Apr 15, 2021 | 622.99 | 637.10 | 621.47 | 636.00 | 911,419 | +18.90(+3.06%) |
Apr 14, 2021 | 620.62 | 623.17 | 614.55 | 617.10 | 839,263 | -4.19(-0.67%) |
Apr 13, 2021 | 615.22 | 623.72 | 614.50 | 621.29 | 736,893 | +1.99(+0.32%) |
Apr 12, 2021 | 612.34 | 622.64 | 608.07 | 619.30 | 695,569 | +5.06(+0.82%) |
Apr 09, 2021 | 606.38 | 615.97 | 600.68 | 614.24 | 1,040,000 | -0.92(-0.15%) |
Apr 08, 2021 | 616.65 | 617.85 | 612.32 | 615.16 | 834,994 | +3.53(+0.58%) |
Apr 07, 2021 | 614.51 | 616.33 | 607.84 | 611.63 | 644,609 | -1.76(-0.29%) |
Apr 06, 2021 | 603.46 | 616.99 | 600.53 | 613.39 | 874,383 | +7.89(+1.30%) |
Apr 05, 2021 | 607.48 | 611.17 | 600.16 | 605.50 | 1,443,149 | -3.08(-0.51%) |
Apr 01, 2021 | 618.00 | 622.41 | 605.66 | 608.58 | 1,648,100 | -8.44(-1.37%) |
Mar 31, 2021 | 632.90 | 632.91 | 614.69 | 617.02 | 1,328,502 | -15.67(-2.48%) |
Mar 30, 2021 | 636.17 | 640.84 | 628.35 | 632.69 | 650,299 | -3.99(-0.63%) |
Mar 29, 2021 | 630.00 | 639.59 | 622.06 | 636.68 | 889,207 | +4.93(+0.78%) |
Mar 26, 2021 | 636.73 | 639.03 | 621.56 | 631.75 | 1,275,900 | -6.04(-0.95%) |
Mar 25, 2021 | 650.26 | 652.03 | 631.02 | 637.79 | 1,024,451 | -13.77(-2.11%) |
Mar 24, 2021 | 647.45 | 657.84 | 642.81 | 651.56 | 1,137,316 | +6.11(+0.95%) |
Mar 23, 2021 | 639.81 | 656.65 | 636.88 | 645.45 | 1,271,511 | +7.83(+1.23%) |
Mar 22, 2021 | 627.64 | 643.96 | 627.64 | 637.62 | 1,159,556 | +7.88(+1.25%) |
Mar 19, 2021 | 632.81 | 636.86 | 626.84 | 629.74 | 2,776,700 | +0.35(+0.06%) |
Mar 18, 2021 | 628.28 | 635.42 | 617.31 | 629.39 | 1,550,611 | -12.47(-1.94%) |
Mar 17, 2021 | 643.79 | 644.23 | 633.84 | 641.86 | 1,202,174 | +2.21(+0.35%) |
Mar 16, 2021 | 629.62 | 643.51 | 625.62 | 639.65 | 1,147,757 | +14.65(+2.34%) |
Mar 15, 2021 | 624.42 | 625.85 | 612.02 | 625.00 | 1,149,361 | +0.85(+0.14%) |
Mar 12, 2021 | 618.99 | 629.21 | 611.38 | 624.15 | 1,410,100 | -0.08(-0.01%) |
Mar 11, 2021 | 626.33 | 630.67 | 613.00 | 624.23 | 1,441,456 | -4.84(-0.77%) |
Mar 10, 2021 | 621.30 | 639.28 | 618.96 | 629.07 | 1,472,254 | +14.30(+2.33%) |
Mar 09, 2021 | 620.35 | 620.35 | 610.98 | 614.77 | 1,022,501 | +2.39(+0.39%) |
Mar 08, 2021 | 621.74 | 630.20 | 611.57 | 612.38 | 1,123,944 | -11.65(-1.87%) |
Mar 05, 2021 | 614.00 | 629.70 | 609.66 | 624.03 | 1,513,200 | +16.39(+2.70%) |
Mar 04, 2021 | 599.00 | 618.66 | 598.01 | 607.64 | 1,500,278 | +6.62(+1.10%) |
Mar 03, 2021 | 612.01 | 613.72 | 599.90 | 601.02 | 1,785,467 | -15.05(-2.44%) |
Mar 02, 2021 | 622.41 | 624.50 | 611.25 | 616.07 | 984,825 | -3.61(-0.58%) |