Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 712.54 | 714.57 | 709.02 | 709.36 | 0 | -3.92(-0.55%) |
May 28, 2021 | 709.41 | 715.32 | 709.41 | 713.28 | 0 | +4.92(+0.69%) |
May 27, 2021 | 708.88 | 711.35 | 706.14 | 708.36 | 0 | -2.81(-0.40%) |
May 26, 2021 | 714.32 | 715.52 | 710.09 | 711.17 | 0 | -1.08(-0.15%) |
May 25, 2021 | 713.79 | 715.74 | 712.25 | 712.25 | 0 | +1.79(+0.25%) |
May 24, 2021 | 707.91 | 710.66 | 706.07 | 710.46 | 0 | +3.50(+0.50%) |
May 21, 2021 | 705.77 | 710.01 | 702.92 | 706.96 | 0 | +2.87(+0.41%) |
May 20, 2021 | 697.40 | 704.29 | 693.22 | 704.09 | 0 | +10.37(+1.49%) |
May 19, 2021 | 697.34 | 697.83 | 685.97 | 693.72 | 0 | -11.29(-1.60%) |
May 18, 2021 | 709.40 | 710.15 | 704.93 | 705.01 | 0 | +1.79(+0.25%) |
May 17, 2021 | 704.82 | 705.83 | 699.79 | 703.22 | 0 | -0.11(-0.02%) |
May 14, 2021 | 700.29 | 703.33 | 695.65 | 703.33 | 0 | +9.11(+1.31%) |
May 13, 2021 | 686.86 | 696.53 | 677.88 | 694.22 | 0 | -0.54(-0.08%) |
May 12, 2021 | 696.51 | 698.99 | 692.53 | 694.76 | 0 | -1.18(-0.17%) |
May 11, 2021 | 700.61 | 702.08 | 689.51 | 695.94 | 0 | -15.97(-2.24%) |
May 10, 2021 | 718.48 | 718.48 | 710.83 | 711.91 | 0 | -6.50(-0.90%) |
May 07, 2021 | 717.32 | 719.29 | 712.50 | 718.41 | 0 | +5.95(+0.84%) |
May 06, 2021 | 714.59 | 715.92 | 707.58 | 712.46 | 0 | -1.68(-0.24%) |
May 05, 2021 | 703.78 | 714.42 | 702.92 | 714.14 | 0 | +17.16(+2.46%) |
May 04, 2021 | 714.02 | 714.25 | 695.71 | 696.98 | 0 | -15.15(-2.13%) |
May 03, 2021 | 709.93 | 713.11 | 705.99 | 712.13 | 0 | +4.57(+0.65%) |
Apr 30, 2021 | 710.58 | 711.82 | 705.87 | 707.56 | 0 | -2.91(-0.41%) |
Apr 29, 2021 | 715.78 | 719.26 | 709.97 | 710.47 | 0 | -1.37(-0.19%) |
Apr 28, 2021 | 713.63 | 714.20 | 710.49 | 711.84 | 0 | -0.38(-0.05%) |
Apr 27, 2021 | 715.41 | 715.56 | 709.72 | 712.22 | 0 | -3.24(-0.45%) |
Apr 26, 2021 | 714.98 | 716.69 | 711.57 | 715.46 | 0 | -0.31(-0.04%) |
Apr 23, 2021 | 710.48 | 715.77 | 709.44 | 715.77 | 0 | +2.83(+0.40%) |
Apr 22, 2021 | 712.58 | 714.62 | 710.35 | 712.94 | 0 | +3.58(+0.50%) |
Apr 21, 2021 | 707.16 | 710.62 | 704.63 | 709.36 | 0 | +9.17(+1.31%) |
Apr 20, 2021 | 710.88 | 713.38 | 699.06 | 700.19 | 0 | -11.75(-1.65%) |
Apr 19, 2021 | 717.05 | 718.50 | 710.62 | 711.94 | 0 | -4.86(-0.68%) |
Apr 16, 2021 | 714.48 | 716.80 | 712.57 | 716.80 | 0 | +3.00(+0.42%) |
Apr 15, 2021 | 713.21 | 714.98 | 712.37 | 713.80 | 0 | +1.25(+0.18%) |
Apr 14, 2021 | 708.83 | 713.31 | 708.44 | 712.55 | 0 | +3.95(+0.56%) |
Apr 13, 2021 | 709.10 | 710.85 | 706.10 | 708.60 | 0 | +1.25(+0.18%) |
Apr 12, 2021 | 711.94 | 713.48 | 706.70 | 707.35 | 0 | -6.01(-0.84%) |
Apr 09, 2021 | 713.46 | 714.11 | 711.60 | 713.36 | 0 | -0.02(-0.00%) |
Apr 08, 2021 | 713.46 | 713.97 | 710.70 | 713.38 | 0 | +3.30(+0.46%) |
Apr 07, 2021 | 711.90 | 712.85 | 709.63 | 710.08 | 0 | -3.20(-0.45%) |
Apr 06, 2021 | 716.81 | 717.69 | 711.91 | 713.28 | 0 | +4.85(+0.68%) |
Apr 01, 2021 | 708.43 | 708.43 | 708.43 | 708.43 | 0 | +8.58(+1.23%) |
Mar 31, 2021 | 700.81 | 704.25 | 699.69 | 699.85 | 0 | -1.27(-0.18%) |
Mar 30, 2021 | 700.82 | 702.44 | 696.96 | 701.12 | 0 | +3.18(+0.46%) |
Mar 29, 2021 | 697.94 | 700.85 | 696.92 | 697.94 | 0 | +1.32(+0.19%) |
Mar 26, 2021 | 690.69 | 697.94 | 689.68 | 696.62 | 0 | +11.29(+1.65%) |
Mar 25, 2021 | 684.32 | 686.48 | 677.33 | 685.33 | 0 | -0.80(-0.12%) |
Mar 24, 2021 | 682.59 | 687.96 | 681.62 | 686.13 | 0 | +4.39(+0.64%) |
Mar 23, 2021 | 681.21 | 684.29 | 679.51 | 681.74 | 0 | -2.47(-0.36%) |
Mar 22, 2021 | 678.28 | 684.21 | 678.00 | 684.21 | 0 | +2.51(+0.37%) |
Mar 19, 2021 | 675.89 | 683.43 | 675.89 | 681.70 | 0 | -0.69(-0.10%) |
Mar 18, 2021 | 684.05 | 684.46 | 680.16 | 682.39 | 0 | +1.68(+0.25%) |
Mar 17, 2021 | 682.22 | 684.40 | 679.11 | 680.71 | 0 | -2.94(-0.43%) |
Mar 16, 2021 | 682.74 | 684.45 | 679.65 | 683.65 | 0 | +4.85(+0.71%) |
Mar 15, 2021 | 679.49 | 681.12 | 676.14 | 678.80 | 0 | +1.39(+0.21%) |
Mar 12, 2021 | 679.80 | 679.89 | 675.47 | 677.41 | 0 | -6.30(-0.92%) |
Mar 11, 2021 | 682.53 | 684.76 | 681.05 | 683.71 | 0 | +5.68(+0.84%) |
Mar 10, 2021 | 675.30 | 681.26 | 673.26 | 678.03 | 0 | +2.93(+0.43%) |
Mar 09, 2021 | 665.29 | 676.47 | 665.08 | 675.10 | 0 | +9.45(+1.42%) |
Mar 08, 2021 | 657.96 | 665.65 | 657.96 | 665.65 | 0 | +11.78(+1.80%) |
Mar 05, 2021 | 650.85 | 662.74 | 649.97 | 653.87 | 0 | -3.80(-0.58%) |
Mar 04, 2021 | 656.88 | 661.36 | 652.17 | 657.67 | 0 | -5.68(-0.86%) |
Mar 03, 2021 | 667.60 | 668.67 | 658.86 | 663.35 | 0 | +0.09(+0.01%) |
Mar 02, 2021 | 662.36 | 668.24 | 660.27 | 663.26 | 0 | -1.32(-0.20%) |