Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 712.02 | 716.82 | 705.83 | 716.57 | 48,999 | +8.97(+1.27%) |
May 27, 2021 | 710.13 | 710.75 | 703.60 | 707.60 | 116,717 | +1.69(+0.24%) |
May 26, 2021 | 709.82 | 714.18 | 703.16 | 705.91 | 44,963 | -3.27(-0.46%) |
May 25, 2021 | 715.41 | 715.41 | 706.60 | 709.18 | 81,775 | -5.25(-0.73%) |
May 24, 2021 | 716.90 | 716.90 | 708.47 | 714.43 | 36,761 | +0.21(+0.03%) |
May 21, 2021 | 721.84 | 725.75 | 711.41 | 714.22 | 37,723 | -3.00(-0.42%) |
May 20, 2021 | 710.07 | 719.00 | 709.53 | 717.22 | 78,454 | +7.25(+1.02%) |
May 19, 2021 | 698.22 | 713.54 | 693.52 | 709.97 | 55,084 | +5.26(+0.75%) |
May 18, 2021 | 713.30 | 713.30 | 699.59 | 704.71 | 98,945 | -10.33(-1.44%) |
May 17, 2021 | 717.21 | 725.00 | 709.41 | 715.04 | 50,196 | -5.65(-0.78%) |
May 14, 2021 | 721.11 | 722.05 | 714.91 | 720.69 | 66,053 | +6.24(+0.87%) |
May 13, 2021 | 697.25 | 716.25 | 697.25 | 714.45 | 66,135 | +17.31(+2.48%) |
May 12, 2021 | 702.81 | 706.52 | 691.72 | 697.14 | 94,157 | -2.22(-0.32%) |
May 11, 2021 | 711.13 | 715.04 | 699.11 | 699.36 | 92,574 | -24.00(-3.32%) |
May 10, 2021 | 737.89 | 737.89 | 721.35 | 723.36 | 78,607 | -6.44(-0.88%) |
May 07, 2021 | 707.70 | 737.88 | 703.60 | 729.80 | 99,905 | +26.24(+3.73%) |
May 06, 2021 | 698.81 | 703.56 | 692.89 | 703.56 | 63,008 | +9.66(+1.39%) |
May 05, 2021 | 695.17 | 695.47 | 683.85 | 693.90 | 46,438 | -1.42(-0.20%) |
May 04, 2021 | 680.25 | 696.97 | 680.25 | 695.32 | 78,421 | +12.39(+1.81%) |
May 03, 2021 | 684.72 | 690.99 | 679.44 | 682.93 | 50,565 | +3.96(+0.58%) |
Apr 30, 2021 | 680.15 | 681.06 | 676.73 | 678.97 | 71,000 | -1.03(-0.15%) |
Apr 29, 2021 | 678.64 | 682.37 | 675.66 | 680.00 | 71,032 | +4.74(+0.70%) |
Apr 28, 2021 | 682.73 | 682.73 | 673.38 | 675.26 | 73,278 | -5.33(-0.78%) |
Apr 27, 2021 | 682.82 | 683.28 | 676.90 | 680.59 | 58,327 | +1.90(+0.28%) |
Apr 26, 2021 | 683.99 | 686.54 | 677.88 | 678.69 | 85,355 | -1.16(-0.17%) |
Apr 23, 2021 | 681.65 | 687.95 | 672.16 | 679.85 | 67,900 | -0.29(-0.04%) |
Apr 22, 2021 | 687.00 | 687.66 | 676.83 | 680.14 | 79,491 | -6.72(-0.98%) |
Apr 21, 2021 | 677.60 | 687.73 | 677.60 | 686.86 | 82,739 | +6.20(+0.91%) |
Apr 20, 2021 | 678.64 | 684.10 | 676.86 | 680.66 | 96,755 | +4.66(+0.69%) |
Apr 19, 2021 | 680.17 | 680.99 | 673.01 | 676.00 | 78,286 | -2.21(-0.33%) |
Apr 16, 2021 | 679.00 | 688.07 | 677.60 | 678.21 | 82,900 | +3.98(+0.59%) |
Apr 15, 2021 | 670.00 | 676.99 | 667.47 | 674.23 | 54,488 | +6.23(+0.93%) |
Apr 14, 2021 | 664.98 | 668.70 | 662.28 | 668.00 | 60,820 | +4.34(+0.65%) |
Apr 13, 2021 | 659.54 | 665.00 | 655.48 | 663.66 | 78,659 | +0.39(+0.06%) |
Apr 12, 2021 | 661.25 | 664.00 | 659.03 | 663.27 | 83,052 | +2.52(+0.38%) |
Apr 09, 2021 | 662.15 | 667.87 | 657.82 | 660.75 | 93,400 | +0.57(+0.09%) |
Apr 08, 2021 | 659.88 | 669.36 | 656.92 | 660.18 | 55,425 | -1.41(-0.21%) |
Apr 07, 2021 | 651.08 | 662.45 | 647.98 | 661.59 | 88,541 | +12.35(+1.90%) |
Apr 06, 2021 | 640.41 | 654.07 | 640.41 | 649.24 | 72,705 | +8.04(+1.25%) |
Apr 05, 2021 | 641.99 | 643.99 | 633.81 | 641.20 | 40,586 | +4.69(+0.74%) |
Apr 01, 2021 | 621.52 | 636.92 | 621.52 | 636.51 | 62,900 | +10.22(+1.63%) |
Mar 31, 2021 | 639.38 | 642.13 | 626.29 | 626.29 | 65,883 | -16.57(-2.58%) |
Mar 30, 2021 | 644.39 | 644.41 | 638.17 | 642.86 | 74,537 | +2.83(+0.44%) |
Mar 29, 2021 | 634.21 | 644.64 | 630.48 | 640.03 | 52,643 | -0.28(-0.04%) |
Mar 26, 2021 | 642.34 | 645.40 | 635.48 | 640.31 | 38,400 | +3.01(+0.47%) |
Mar 25, 2021 | 631.94 | 640.37 | 622.63 | 637.30 | 44,658 | +3.34(+0.53%) |
Mar 24, 2021 | 635.00 | 645.36 | 633.04 | 633.96 | 42,475 | +4.20(+0.67%) |
Mar 23, 2021 | 628.00 | 634.05 | 623.31 | 629.76 | 59,744 | -2.33(-0.37%) |
Mar 22, 2021 | 627.51 | 635.85 | 627.51 | 632.09 | 74,588 | -1.02(-0.16%) |
Mar 19, 2021 | 645.54 | 645.54 | 631.19 | 633.11 | 156,300 | -12.28(-1.90%) |
Mar 18, 2021 | 651.35 | 654.24 | 642.74 | 645.39 | 70,255 | -3.16(-0.49%) |
Mar 17, 2021 | 650.24 | 655.39 | 646.57 | 648.55 | 52,224 | -2.32(-0.36%) |
Mar 16, 2021 | 653.01 | 653.01 | 639.96 | 650.87 | 45,281 | -1.48(-0.23%) |
Mar 15, 2021 | 643.99 | 652.81 | 639.89 | 652.35 | 45,177 | +6.42(+0.99%) |
Mar 12, 2021 | 643.36 | 653.00 | 640.71 | 645.93 | 35,600 | +7.74(+1.21%) |
Mar 11, 2021 | 642.95 | 645.89 | 636.78 | 638.19 | 50,867 | -6.31(-0.98%) |
Mar 10, 2021 | 636.62 | 646.36 | 632.17 | 644.50 | 36,845 | +11.19(+1.77%) |
Mar 09, 2021 | 631.08 | 638.57 | 626.76 | 633.31 | 59,457 | -1.77(-0.28%) |
Mar 08, 2021 | 633.67 | 644.75 | 629.99 | 635.08 | 54,766 | +2.21(+0.35%) |
Mar 05, 2021 | 634.54 | 635.39 | 623.02 | 632.87 | 55,300 | +7.17(+1.15%) |
Mar 04, 2021 | 632.63 | 642.17 | 619.31 | 625.70 | 73,920 | -13.24(-2.07%) |
Mar 03, 2021 | 636.89 | 653.68 | 636.89 | 638.94 | 63,868 | -1.93(-0.30%) |
Mar 02, 2021 | 647.67 | 648.43 | 637.23 | 640.87 | 53,940 | -11.64(-1.78%) |