Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 593.94 | 602.13 | 592.48 | 600.38 | 0 | +6.73(+1.13%) |
May 28, 2021 | 602.13 | 605.35 | 593.35 | 593.65 | 0 | -5.27(-0.88%) |
May 27, 2021 | 593.35 | 605.65 | 588.97 | 598.91 | 0 | +5.85(+0.99%) |
May 26, 2021 | 590.72 | 596.57 | 588.67 | 593.06 | 0 | +3.51(+0.60%) |
May 25, 2021 | 599.21 | 605.06 | 583.70 | 589.55 | 0 | -2.05(-0.35%) |
May 21, 2021 | 591.60 | 591.60 | 591.60 | 591.60 | 0 | +1.76(+0.30%) |
May 20, 2021 | 592.77 | 606.23 | 588.97 | 589.84 | 0 | +2.05(+0.35%) |
May 19, 2021 | 569.94 | 589.55 | 568.19 | 587.79 | 0 | +14.63(+2.55%) |
May 18, 2021 | 555.89 | 577.26 | 552.68 | 573.16 | 0 | +18.14(+3.27%) |
May 17, 2021 | 563.21 | 563.80 | 546.82 | 555.02 | 0 | -7.90(-1.40%) |
May 14, 2021 | 552.97 | 565.26 | 544.77 | 562.92 | 0 | +10.54(+1.91%) |
May 13, 2021 | 557.36 | 565.85 | 550.04 | 552.38 | 0 | +2.34(+0.43%) |
May 12, 2021 | 561.16 | 568.48 | 538.63 | 550.04 | 0 | -27.22(-4.71%) |
May 11, 2021 | 580.18 | 585.75 | 566.72 | 577.26 | 0 | -10.83(-1.84%) |
May 10, 2021 | 589.26 | 591.01 | 584.28 | 588.09 | 0 | -2.93(-0.50%) |
May 07, 2021 | 591.89 | 599.50 | 589.26 | 591.01 | 0 | +1.76(+0.30%) |
May 06, 2021 | 595.70 | 595.70 | 580.77 | 589.26 | 0 | -8.78(-1.47%) |
May 05, 2021 | 600.96 | 602.13 | 591.31 | 598.04 | 0 | +2.63(+0.44%) |
May 04, 2021 | 594.82 | 599.79 | 585.45 | 595.40 | 0 | -2.93(-0.49%) |
May 03, 2021 | 615.60 | 618.52 | 596.57 | 598.33 | 0 | -17.27(-2.80%) |
Apr 30, 2021 | 640.18 | 640.18 | 610.62 | 615.60 | 0 | -23.12(-3.62%) |
Apr 29, 2021 | 658.32 | 658.91 | 634.03 | 638.72 | 0 | -16.97(-2.59%) |
Apr 28, 2021 | 661.54 | 666.22 | 654.23 | 655.69 | 0 | -3.81(-0.58%) |
Apr 27, 2021 | 662.42 | 666.81 | 656.27 | 659.49 | 0 | -2.63(-0.40%) |
Apr 26, 2021 | 669.15 | 669.15 | 656.57 | 662.13 | 0 | -3.80(-0.57%) |
Apr 23, 2021 | 666.81 | 672.96 | 661.54 | 665.93 | 0 | -0.29(-0.04%) |
Apr 22, 2021 | 678.22 | 678.51 | 664.17 | 666.22 | 0 | -10.53(-1.56%) |
Apr 21, 2021 | 674.12 | 682.03 | 668.57 | 676.76 | 0 | +2.63(+0.39%) |
Apr 20, 2021 | 654.81 | 676.17 | 650.71 | 674.12 | 0 | +20.49(+3.13%) |
Apr 19, 2021 | 689.93 | 691.68 | 647.20 | 653.64 | 0 | -32.19(-4.69%) |
Apr 16, 2021 | 684.37 | 696.95 | 668.57 | 685.83 | 0 | +13.75(+2.05%) |
Apr 15, 2021 | 668.27 | 679.98 | 659.20 | 672.08 | 0 | +7.32(+1.10%) |
Apr 14, 2021 | 669.44 | 673.83 | 658.62 | 664.76 | 0 | -2.63(-0.39%) |
Apr 13, 2021 | 652.18 | 669.15 | 645.74 | 667.39 | 0 | +16.39(+2.52%) |
Apr 12, 2021 | 659.49 | 663.30 | 647.20 | 651.01 | 0 | -7.90(-1.20%) |
Apr 09, 2021 | 656.86 | 663.30 | 644.27 | 658.91 | 0 | +1.76(+0.27%) |
Apr 08, 2021 | 658.62 | 661.25 | 652.18 | 657.15 | 0 | +3.22(+0.49%) |
Apr 07, 2021 | 670.91 | 674.12 | 648.96 | 653.93 | 0 | -16.97(-2.53%) |
Apr 06, 2021 | 645.45 | 675.59 | 642.52 | 670.91 | 0 | +27.51(+4.28%) |
Apr 05, 2021 | 670.61 | 675.59 | 634.62 | 643.40 | 0 | -22.83(-3.43%) |
Apr 01, 2021 | 666.22 | 666.22 | 666.22 | 666.22 | 0 | +22.24(+3.45%) |
Mar 31, 2021 | 659.49 | 663.59 | 640.18 | 643.98 | 0 | -8.49(-1.30%) |
Mar 30, 2021 | 636.37 | 653.05 | 633.74 | 652.47 | 0 | +6.44(+1.00%) |
Mar 29, 2021 | 637.84 | 646.03 | 627.30 | 646.03 | 0 | +9.66(+1.52%) |
Mar 26, 2021 | 639.01 | 643.11 | 631.69 | 636.37 | 0 | +2.05(+0.32%) |
Mar 25, 2021 | 611.21 | 636.67 | 605.35 | 634.33 | 0 | +14.93(+2.41%) |
Mar 24, 2021 | 640.18 | 642.23 | 616.18 | 619.40 | 0 | -19.61(-3.07%) |
Mar 23, 2021 | 640.18 | 646.62 | 627.30 | 639.01 | 0 | +0.88(+0.14%) |
Mar 22, 2021 | 616.77 | 642.52 | 611.21 | 638.13 | 0 | +21.36(+3.46%) |
Mar 19, 2021 | 628.18 | 630.81 | 613.55 | 616.77 | 0 | -12.00(-1.91%) |
Mar 18, 2021 | 652.18 | 652.47 | 627.59 | 628.76 | 0 | -22.53(-3.46%) |
Mar 17, 2021 | 656.27 | 657.74 | 641.06 | 651.30 | 0 | -9.07(-1.37%) |
Mar 16, 2021 | 664.76 | 670.61 | 656.86 | 660.37 | 0 | -2.05(-0.31%) |
Mar 15, 2021 | 655.69 | 665.93 | 628.76 | 662.42 | 0 | +7.32(+1.12%) |
Mar 12, 2021 | 660.08 | 660.08 | 644.86 | 655.10 | 0 | -9.07(-1.37%) |
Mar 11, 2021 | 659.49 | 666.81 | 650.71 | 664.17 | 0 | +16.97(+2.62%) |
Mar 10, 2021 | 658.91 | 664.76 | 644.57 | 647.20 | 0 | -1.46(-0.23%) |
Mar 09, 2021 | 646.32 | 658.91 | 641.35 | 648.66 | 0 | +18.44(+2.93%) |
Mar 08, 2021 | 640.47 | 640.47 | 619.40 | 630.23 | 0 | -8.19(-1.28%) |
Mar 05, 2021 | 640.18 | 643.98 | 620.57 | 638.42 | 0 | +2.34(+0.37%) |
Mar 04, 2021 | 651.30 | 660.96 | 621.45 | 636.08 | 0 | -23.12(-3.51%) |
Mar 03, 2021 | 698.12 | 711.58 | 654.23 | 659.20 | 0 | -40.97(-5.85%) |
Mar 02, 2021 | 712.17 | 715.10 | 683.20 | 700.17 | 0 | -10.24(-1.44%) |