Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 865.35 | 865.35 | 849.87 | 852.66 | 30,816 | -13.95(-1.61%) |
May 27, 2021 | 863.36 | 866.90 | 856.90 | 866.61 | 42,429 | +13.74(+1.61%) |
May 26, 2021 | 845.94 | 856.46 | 838.21 | 852.87 | 43,023 | +12.49(+1.49%) |
May 25, 2021 | 840.18 | 853.12 | 834.64 | 840.38 | 90,986 | +2.52(+0.30%) |
May 24, 2021 | 847.08 | 850.02 | 828.86 | 837.86 | 48,287 | -5.06(-0.60%) |
May 21, 2021 | 846.14 | 860.92 | 835.92 | 842.92 | 39,802 | +1.45(+0.17%) |
May 20, 2021 | 851.17 | 851.17 | 836.85 | 841.48 | 38,428 | -7.67(-0.90%) |
May 19, 2021 | 835.32 | 851.19 | 826.66 | 849.14 | 41,153 | +3.04(+0.36%) |
May 18, 2021 | 864.36 | 868.83 | 846.06 | 846.10 | 71,879 | -15.01(-1.74%) |
May 17, 2021 | 858.81 | 862.13 | 849.27 | 861.11 | 26,667 | -0.12(-0.01%) |
May 14, 2021 | 845.72 | 864.94 | 835.85 | 861.23 | 40,824 | +24.56(+2.94%) |
May 13, 2021 | 806.51 | 839.59 | 803.91 | 836.67 | 84,061 | +36.17(+4.52%) |
May 12, 2021 | 828.18 | 829.65 | 800.09 | 800.50 | 64,551 | -16.16(-1.98%) |
May 11, 2021 | 808.00 | 829.80 | 808.00 | 816.66 | 55,943 | -2.52(-0.31%) |
May 10, 2021 | 851.18 | 856.30 | 818.46 | 819.18 | 52,244 | -29.73(-3.50%) |
May 07, 2021 | 826.99 | 850.01 | 817.90 | 848.91 | 42,032 | +14.23(+1.70%) |
May 06, 2021 | 833.99 | 835.48 | 811.60 | 834.68 | 49,540 | +6.79(+0.82%) |
May 05, 2021 | 846.05 | 861.67 | 825.44 | 827.88 | 83,529 | -33.59(-3.90%) |
May 04, 2021 | 851.57 | 862.71 | 833.71 | 861.47 | 56,832 | +3.66(+0.43%) |
May 03, 2021 | 867.48 | 877.33 | 857.18 | 857.81 | 62,923 | -1.15(-0.13%) |
Apr 30, 2021 | 845.85 | 863.82 | 845.85 | 858.96 | 120,177 | +8.34(+0.98%) |
Apr 29, 2021 | 864.05 | 870.86 | 833.46 | 850.62 | 61,999 | -6.63(-0.77%) |
Apr 28, 2021 | 886.03 | 886.03 | 854.92 | 857.25 | 48,943 | -19.06(-2.18%) |
Apr 27, 2021 | 872.57 | 878.17 | 859.97 | 876.32 | 37,089 | +5.45(+0.63%) |
Apr 26, 2021 | 886.79 | 892.34 | 867.93 | 870.87 | 29,901 | -5.53(-0.63%) |
Apr 23, 2021 | 835.79 | 880.29 | 835.79 | 876.40 | 62,714 | +41.34(+4.95%) |
Apr 22, 2021 | 839.79 | 850.02 | 831.84 | 835.06 | 50,450 | -7.79(-0.92%) |
Apr 21, 2021 | 818.07 | 847.65 | 818.07 | 842.86 | 41,438 | +20.66(+2.51%) |
Apr 20, 2021 | 842.01 | 846.91 | 817.08 | 822.19 | 45,687 | -30.26(-3.55%) |
Apr 19, 2021 | 852.05 | 865.17 | 848.57 | 852.45 | 44,696 | +3.85(+0.45%) |
Apr 16, 2021 | 850.09 | 852.01 | 843.28 | 848.60 | 47,970 | +6.26(+0.74%) |
Apr 15, 2021 | 830.28 | 846.77 | 812.18 | 842.34 | 48,086 | +13.11(+1.58%) |
Apr 14, 2021 | 807.70 | 836.56 | 807.70 | 829.23 | 67,986 | +20.86(+2.58%) |
Apr 13, 2021 | 841.25 | 841.25 | 808.19 | 808.37 | 64,938 | -33.59(-3.99%) |
Apr 12, 2021 | 846.35 | 849.79 | 840.01 | 841.96 | 76,494 | -2.33(-0.28%) |
Apr 09, 2021 | 837.71 | 844.44 | 829.91 | 844.28 | 67,865 | +9.48(+1.14%) |
Apr 08, 2021 | 820.18 | 843.17 | 813.68 | 834.81 | 53,992 | +5.53(+0.67%) |
Apr 07, 2021 | 829.04 | 834.18 | 808.53 | 829.27 | 51,789 | -0.44(-0.05%) |
Apr 06, 2021 | 841.15 | 845.93 | 825.73 | 829.72 | 69,090 | -3.59(-0.43%) |
Apr 05, 2021 | 837.64 | 846.60 | 821.36 | 833.30 | 45,126 | +5.79(+0.70%) |
Apr 01, 2021 | 825.74 | 827.59 | 811.00 | 827.51 | 42,213 | -0.07(-0.01%) |
Mar 31, 2021 | 842.03 | 849.41 | 827.58 | 827.58 | 44,749 | -16.94(-2.01%) |
Mar 30, 2021 | 840.84 | 856.10 | 829.85 | 844.52 | 79,017 | +12.77(+1.54%) |
Mar 29, 2021 | 836.07 | 847.73 | 823.21 | 831.75 | 45,589 | -14.41(-1.70%) |
Mar 26, 2021 | 825.26 | 849.12 | 814.98 | 846.15 | 116,037 | +33.36(+4.10%) |
Mar 25, 2021 | 761.14 | 816.58 | 751.15 | 812.79 | 60,175 | +44.40(+5.78%) |
Mar 24, 2021 | 773.22 | 791.68 | 765.03 | 768.39 | 69,072 | +4.19(+0.55%) |
Mar 23, 2021 | 790.82 | 798.66 | 758.16 | 764.21 | 61,057 | -33.53(-4.20%) |
Mar 22, 2021 | 814.56 | 814.56 | 791.44 | 797.73 | 40,955 | -28.88(-3.49%) |
Mar 19, 2021 | 833.38 | 842.53 | 817.20 | 826.62 | 202,282 | -15.07(-1.79%) |
Mar 18, 2021 | 855.26 | 878.90 | 837.82 | 841.69 | 69,923 | -3.63(-0.43%) |
Mar 17, 2021 | 850.58 | 856.21 | 823.52 | 845.32 | 50,894 | +4.10(+0.49%) |
Mar 16, 2021 | 844.24 | 846.19 | 827.49 | 841.22 | 62,153 | -11.85(-1.39%) |
Mar 15, 2021 | 862.34 | 862.34 | 833.50 | 853.08 | 90,117 | +0.57(+0.07%) |
Mar 12, 2021 | 853.56 | 867.02 | 848.12 | 852.50 | 93,516 | +15.80(+1.89%) |
Mar 11, 2021 | 804.96 | 842.20 | 804.96 | 836.70 | 66,683 | +27.33(+3.38%) |
Mar 10, 2021 | 794.06 | 812.73 | 791.96 | 809.36 | 45,205 | +18.01(+2.28%) |
Mar 09, 2021 | 786.38 | 803.06 | 764.99 | 791.35 | 65,845 | -3.77(-0.47%) |
Mar 08, 2021 | 774.94 | 803.91 | 774.08 | 795.12 | 63,364 | +23.92(+3.10%) |
Mar 05, 2021 | 766.73 | 772.07 | 728.51 | 771.20 | 56,888 | +26.09(+3.50%) |
Mar 04, 2021 | 774.94 | 777.10 | 735.97 | 745.12 | 65,707 | -25.38(-3.29%) |
Mar 03, 2021 | 759.50 | 792.14 | 759.50 | 770.49 | 43,018 | +12.58(+1.66%) |
Mar 02, 2021 | 767.57 | 767.57 | 749.76 | 757.91 | 44,032 | -12.01(-1.56%) |