Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 809.30 | 810.00 | 804.97 | 807.27 | 473,000 | +0.56(+0.07%) |
May 27, 2021 | 808.84 | 814.10 | 805.55 | 806.71 | 765,463 | -0.28(-0.03%) |
May 26, 2021 | 813.16 | 817.63 | 801.10 | 806.99 | 669,443 | +2.26(+0.28%) |
May 25, 2021 | 807.33 | 811.20 | 802.14 | 804.73 | 679,654 | +1.76(+0.22%) |
May 24, 2021 | 797.53 | 807.32 | 797.27 | 802.97 | 615,833 | +10.67(+1.35%) |
May 21, 2021 | 781.02 | 796.05 | 781.02 | 792.30 | 753,054 | +14.63(+1.88%) |
May 20, 2021 | 774.61 | 783.83 | 770.10 | 777.67 | 391,944 | +5.85(+0.76%) |
May 19, 2021 | 762.21 | 772.23 | 755.71 | 771.82 | 687,748 | -1.49(-0.19%) |
May 18, 2021 | 784.98 | 787.73 | 772.82 | 773.31 | 406,020 | -8.58(-1.10%) |
May 17, 2021 | 788.74 | 791.72 | 778.79 | 781.89 | 377,592 | -6.82(-0.86%) |
May 14, 2021 | 781.14 | 792.36 | 778.15 | 788.71 | 523,111 | +16.46(+2.13%) |
May 13, 2021 | 757.99 | 777.98 | 756.71 | 772.25 | 602,691 | +14.26(+1.88%) |
May 12, 2021 | 772.99 | 782.37 | 754.72 | 757.99 | 706,306 | -18.96(-2.44%) |
May 11, 2021 | 780.22 | 787.27 | 768.58 | 776.96 | 729,983 | -12.29(-1.56%) |
May 10, 2021 | 805.80 | 810.74 | 789.22 | 789.24 | 615,337 | -15.08(-1.87%) |
May 07, 2021 | 792.00 | 807.29 | 789.93 | 804.32 | 515,184 | +6.20(+0.78%) |
May 06, 2021 | 783.64 | 798.39 | 781.55 | 798.13 | 724,194 | +14.81(+1.89%) |
May 05, 2021 | 776.79 | 784.34 | 772.23 | 783.32 | 619,184 | +13.42(+1.74%) |
May 04, 2021 | 756.84 | 770.57 | 753.85 | 769.90 | 606,159 | +9.95(+1.31%) |
May 03, 2021 | 759.38 | 766.19 | 755.74 | 759.95 | 532,428 | +5.82(+0.77%) |
Apr 30, 2021 | 756.41 | 757.38 | 749.05 | 754.13 | 490,301 | -7.38(-0.97%) |
Apr 29, 2021 | 758.73 | 763.52 | 752.08 | 761.51 | 494,613 | +10.16(+1.35%) |
Apr 28, 2021 | 754.65 | 755.71 | 750.45 | 751.35 | 364,298 | -3.89(-0.52%) |
Apr 27, 2021 | 752.66 | 757.25 | 748.03 | 755.24 | 356,619 | +2.02(+0.27%) |
Apr 26, 2021 | 749.73 | 756.88 | 749.27 | 753.23 | 519,561 | +4.74(+0.63%) |
Apr 23, 2021 | 734.92 | 751.93 | 732.58 | 748.49 | 532,019 | +16.43(+2.24%) |
Apr 22, 2021 | 746.50 | 746.50 | 730.41 | 732.06 | 564,935 | -14.92(-2.00%) |
Apr 21, 2021 | 739.09 | 747.77 | 735.99 | 746.98 | 422,083 | +6.05(+0.82%) |
Apr 20, 2021 | 743.05 | 748.74 | 737.14 | 740.93 | 570,612 | -5.64(-0.76%) |
Apr 19, 2021 | 746.54 | 750.63 | 742.28 | 746.57 | 533,579 | -0.33(-0.04%) |
Apr 16, 2021 | 758.29 | 759.85 | 741.45 | 746.90 | 841,649 | -5.88(-0.78%) |
Apr 15, 2021 | 747.58 | 761.99 | 745.57 | 752.78 | 833,139 | +15.44(+2.09%) |
Apr 14, 2021 | 735.93 | 746.84 | 734.65 | 737.35 | 600,487 | -1.31(-0.18%) |
Apr 13, 2021 | 740.69 | 742.46 | 735.93 | 738.66 | 408,713 | -5.05(-0.68%) |
Apr 12, 2021 | 740.61 | 745.26 | 737.75 | 743.71 | 524,539 | -0.34(-0.05%) |
Apr 09, 2021 | 738.83 | 746.14 | 735.99 | 744.05 | 525,935 | +7.13(+0.97%) |
Apr 08, 2021 | 728.08 | 738.21 | 726.32 | 736.92 | 606,733 | +11.60(+1.60%) |
Apr 07, 2021 | 721.01 | 727.36 | 718.88 | 725.32 | 518,367 | +5.79(+0.80%) |
Apr 06, 2021 | 723.92 | 723.92 | 716.79 | 719.53 | 534,853 | -2.13(-0.29%) |
Apr 05, 2021 | 711.00 | 725.10 | 710.43 | 721.65 | 644,794 | +15.82(+2.24%) |
Apr 01, 2021 | 699.34 | 706.16 | 697.34 | 705.83 | 596,661 | +11.85(+1.71%) |
Mar 31, 2021 | 690.31 | 701.62 | 689.28 | 693.99 | 693,297 | +4.33(+0.63%) |
Mar 30, 2021 | 695.00 | 702.69 | 687.54 | 689.66 | 650,572 | -7.92(-1.13%) |
Mar 29, 2021 | 687.19 | 701.25 | 685.67 | 697.58 | 632,003 | +0.88(+0.13%) |
Mar 26, 2021 | 673.15 | 697.91 | 673.15 | 696.69 | 873,155 | +27.06(+4.04%) |
Mar 25, 2021 | 666.00 | 670.72 | 655.61 | 669.63 | 502,821 | +4.37(+0.66%) |
Mar 24, 2021 | 663.74 | 673.04 | 663.74 | 665.26 | 591,817 | +5.69(+0.86%) |
Mar 23, 2021 | 671.73 | 671.73 | 657.36 | 659.57 | 604,792 | -13.21(-1.96%) |
Mar 22, 2021 | 671.60 | 677.63 | 667.85 | 672.78 | 570,032 | +1.18(+0.18%) |
Mar 19, 2021 | 662.97 | 681.74 | 656.75 | 671.60 | 1,577,590 | +5.44(+0.82%) |
Mar 18, 2021 | 671.00 | 681.09 | 664.99 | 666.16 | 695,441 | -4.13(-0.62%) |
Mar 17, 2021 | 663.97 | 672.30 | 662.64 | 670.29 | 503,678 | +4.74(+0.71%) |
Mar 16, 2021 | 664.51 | 669.53 | 658.83 | 665.55 | 610,811 | +3.74(+0.56%) |
Mar 15, 2021 | 663.38 | 663.38 | 651.01 | 661.82 | 572,298 | +2.60(+0.39%) |
Mar 12, 2021 | 662.07 | 665.13 | 655.82 | 659.22 | 574,281 | -5.46(-0.82%) |
Mar 11, 2021 | 674.21 | 675.33 | 662.11 | 664.68 | 816,604 | -5.87(-0.88%) |
Mar 10, 2021 | 670.82 | 675.24 | 666.59 | 670.55 | 894,474 | +5.98(+0.90%) |
Mar 09, 2021 | 651.66 | 667.55 | 647.91 | 664.57 | 1,042,669 | +21.21(+3.30%) |
Mar 08, 2021 | 643.91 | 655.52 | 641.41 | 643.36 | 705,892 | -3.06(-0.47%) |
Mar 05, 2021 | 636.86 | 648.03 | 616.96 | 646.42 | 758,864 | +17.55(+2.79%) |
Mar 04, 2021 | 638.24 | 643.27 | 622.61 | 628.86 | 994,068 | -13.02(-2.03%) |
Mar 03, 2021 | 657.49 | 660.09 | 641.71 | 641.89 | 768,271 | -13.56(-2.07%) |
Mar 02, 2021 | 658.58 | 662.12 | 652.98 | 655.45 | 497,327 | -2.64(-0.40%) |