Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 911.67 | 929.92 | 897.08 | 897.08 | 100 | -21.47(-2.34%) |
May 27, 2021 | 903.36 | 918.55 | 881.96 | 918.55 | 153 | +28.29(+3.18%) |
May 26, 2021 | 896.40 | 914.85 | 890.26 | 890.26 | 153 | +15.18(+1.73%) |
May 25, 2021 | 890.00 | 901.31 | 875.08 | 875.08 | 207 | +0.00(+0.00%) |
May 24, 2021 | 881.62 | 900.44 | 875.08 | 875.08 | 47 | -17.86(-2.00%) |
May 21, 2021 | 878.26 | 892.94 | 874.67 | 892.94 | 230 | +31.40(+3.64%) |
May 20, 2021 | 868.90 | 885.70 | 859.64 | 861.54 | 1,443 | +21.54(+2.56%) |
May 19, 2021 | 855.54 | 876.95 | 840.00 | 840.00 | 648 | -54.94(-6.14%) |
May 18, 2021 | 864.44 | 895.10 | 840.08 | 894.94 | 105 | +36.89(+4.30%) |
May 17, 2021 | 859.04 | 868.20 | 847.90 | 858.05 | 215 | +3.05(+0.36%) |
May 14, 2021 | 854.08 | 877.90 | 843.98 | 855.00 | 143 | -6.86(-0.80%) |
May 13, 2021 | 841.08 | 861.86 | 840.08 | 861.86 | 447 | +9.86(+1.16%) |
May 12, 2021 | 841.21 | 852.92 | 823.08 | 852.00 | 213 | +2.08(+0.24%) |
May 11, 2021 | 831.08 | 849.92 | 824.27 | 849.92 | 102 | -12.96(-1.50%) |
May 10, 2021 | 865.38 | 870.82 | 842.35 | 862.88 | 60 | -0.21(-0.02%) |
May 07, 2021 | 836.61 | 863.09 | 836.61 | 863.09 | 100 | +16.84(+1.99%) |
May 06, 2021 | 826.19 | 846.99 | 819.23 | 846.25 | 180 | +32.63(+4.01%) |
May 05, 2021 | 828.68 | 839.54 | 811.64 | 813.62 | 62 | -13.03(-1.58%) |
May 04, 2021 | 817.09 | 826.65 | 797.09 | 826.65 | 287 | -2.40(-0.29%) |
May 03, 2021 | 812.92 | 829.13 | 802.65 | 829.05 | 117 | +18.13(+2.24%) |
Apr 30, 2021 | 814.12 | 815.01 | 791.00 | 810.92 | 100 | +1.96(+0.24%) |
Apr 29, 2021 | 804.06 | 808.96 | 784.43 | 808.96 | 197 | +9.04(+1.13%) |
Apr 28, 2021 | 785.46 | 799.92 | 776.63 | 799.92 | 187 | +25.84(+3.34%) |
Apr 27, 2021 | 784.49 | 793.92 | 773.08 | 774.08 | 124 | -19.84(-2.50%) |
Apr 26, 2021 | 782.74 | 793.92 | 775.08 | 793.92 | 327 | +8.88(+1.13%) |
Apr 23, 2021 | 786.29 | 794.92 | 773.20 | 785.04 | 100 | +4.54(+0.58%) |
Apr 22, 2021 | 777.76 | 783.43 | 761.08 | 780.50 | 123 | -14.42(-1.81%) |
Apr 21, 2021 | 796.64 | 796.64 | 772.00 | 794.92 | 287 | +3.02(+0.38%) |
Apr 20, 2021 | 763.21 | 791.90 | 740.56 | 791.90 | 10,362 | +10.90(+1.40%) |
Apr 19, 2021 | 764.85 | 783.62 | 759.80 | 781.00 | 162 | +7.44(+0.96%) |
Apr 16, 2021 | 758.47 | 773.56 | 750.08 | 773.56 | 300 | +29.48(+3.96%) |
Apr 15, 2021 | 751.86 | 763.92 | 744.08 | 744.08 | 86 | -23.72(-3.09%) |
Apr 14, 2021 | 764.11 | 769.83 | 744.08 | 767.80 | 171 | +3.78(+0.49%) |
Apr 13, 2021 | 745.26 | 764.02 | 734.67 | 764.02 | 270 | +23.18(+3.13%) |
Apr 12, 2021 | 725.36 | 748.60 | 725.36 | 740.84 | 61 | +19.76(+2.74%) |
Apr 09, 2021 | 721.03 | 738.84 | 718.08 | 721.08 | 100 | +3.16(+0.44%) |
Apr 08, 2021 | 717.96 | 727.92 | 711.20 | 717.92 | 3,052 | +2.00(+0.28%) |
Apr 07, 2021 | 706.63 | 716.94 | 694.75 | 715.92 | 207 | +0.00(+0.00%) |
Apr 06, 2021 | 710.05 | 716.92 | 698.08 | 715.92 | 155 | +1.00(+0.14%) |
Apr 05, 2021 | 718.25 | 718.25 | 698.83 | 714.92 | 147 | +15.84(+2.27%) |
Apr 01, 2021 | 716.69 | 719.16 | 696.00 | 699.08 | 300 | +0.16(+0.02%) |
Mar 31, 2021 | 704.43 | 709.18 | 675.90 | 698.92 | 262 | +17.01(+2.49%) |
Mar 30, 2021 | 680.00 | 704.92 | 680.00 | 681.91 | 174 | -6.01(-0.87%) |
Mar 29, 2021 | 679.57 | 688.92 | 667.08 | 687.92 | 128 | +8.85(+1.30%) |
Mar 26, 2021 | 661.42 | 679.07 | 661.35 | 679.07 | 100 | +1.28(+0.19%) |
Mar 25, 2021 | 676.16 | 677.79 | 661.42 | 677.79 | 251 | -5.49(-0.80%) |
Mar 24, 2021 | 685.98 | 685.98 | 663.08 | 683.28 | 98 | -7.98(-1.15%) |
Mar 23, 2021 | 689.16 | 696.15 | 685.00 | 691.26 | 174 | -8.11(-1.16%) |
Mar 22, 2021 | 690.72 | 700.98 | 678.72 | 699.37 | 192 | +3.11(+0.45%) |
Mar 19, 2021 | 698.04 | 720.30 | 695.31 | 696.26 | 100 | -33.51(-4.59%) |
Mar 18, 2021 | 721.82 | 735.92 | 711.08 | 729.77 | 643 | -6.15(-0.84%) |
Mar 17, 2021 | 720.27 | 736.92 | 716.55 | 735.92 | 429 | +6.28(+0.86%) |
Mar 16, 2021 | 718.84 | 729.92 | 707.09 | 729.64 | 271 | +4.72(+0.65%) |
Mar 15, 2021 | 714.14 | 728.92 | 714.14 | 724.92 | 80 | +15.05(+2.12%) |
Mar 12, 2021 | 708.61 | 719.96 | 702.05 | 709.87 | 200 | -5.05(-0.71%) |
Mar 11, 2021 | 698.76 | 714.92 | 693.08 | 714.92 | 142 | +33.58(+4.93%) |
Mar 10, 2021 | 685.15 | 696.92 | 678.08 | 681.34 | 135 | +19.26(+2.91%) |
Mar 09, 2021 | 669.76 | 679.92 | 661.08 | 662.08 | 87 | -2.18(-0.33%) |
Mar 08, 2021 | 652.76 | 671.36 | 644.69 | 664.26 | 494 | +25.86(+4.05%) |
Mar 05, 2021 | 642.40 | 652.39 | 635.10 | 638.40 | 200 | -1.33(-0.21%) |
Mar 04, 2021 | 656.99 | 666.92 | 639.73 | 639.73 | 557 | -19.35(-2.94%) |
Mar 03, 2021 | 663.91 | 681.47 | 659.08 | 659.08 | 143 | -5.02(-0.76%) |
Mar 02, 2021 | 669.01 | 685.35 | 664.10 | 664.10 | 1,686 | -6.89(-1.03%) |