Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 866.18 | 866.18 | 850.68 | 853.47 | 30,786 | -13.96(-1.61%) |
May 27, 2021 | 864.18 | 867.72 | 857.72 | 867.44 | 42,389 | +13.75(+1.61%) |
May 26, 2021 | 846.75 | 857.27 | 839.00 | 853.68 | 42,982 | +12.51(+1.49%) |
May 25, 2021 | 840.98 | 853.93 | 835.43 | 841.17 | 90,899 | +2.52(+0.30%) |
May 24, 2021 | 847.89 | 850.82 | 829.65 | 838.66 | 48,241 | -5.07(-0.60%) |
May 21, 2021 | 846.95 | 861.74 | 836.71 | 843.72 | 39,764 | +1.45(+0.17%) |
May 20, 2021 | 851.99 | 851.99 | 837.64 | 842.28 | 38,391 | -7.68(-0.90%) |
May 19, 2021 | 836.12 | 852.00 | 827.45 | 849.95 | 41,114 | +3.04(+0.36%) |
May 18, 2021 | 865.18 | 869.65 | 846.87 | 846.91 | 71,810 | -15.02(-1.74%) |
May 17, 2021 | 859.63 | 862.95 | 850.08 | 861.93 | 26,641 | -0.12(-0.01%) |
May 14, 2021 | 846.52 | 865.76 | 836.64 | 862.05 | 40,785 | +24.59(+2.94%) |
May 13, 2021 | 807.28 | 840.39 | 804.68 | 837.47 | 83,981 | +36.21(+4.52%) |
May 12, 2021 | 828.97 | 830.44 | 800.85 | 801.26 | 64,490 | -16.18(-1.98%) |
May 11, 2021 | 808.77 | 830.59 | 808.77 | 817.43 | 55,890 | -2.53(-0.31%) |
May 10, 2021 | 852.00 | 857.12 | 819.24 | 819.96 | 52,194 | -29.75(-3.50%) |
May 07, 2021 | 827.78 | 850.82 | 818.68 | 849.72 | 41,993 | +14.24(+1.70%) |
May 06, 2021 | 834.78 | 836.27 | 812.37 | 835.47 | 49,493 | +6.80(+0.82%) |
May 05, 2021 | 846.85 | 862.49 | 826.23 | 828.67 | 83,450 | -33.62(-3.90%) |
May 04, 2021 | 852.38 | 863.53 | 834.50 | 862.29 | 56,777 | +3.67(+0.43%) |
May 03, 2021 | 868.31 | 878.16 | 858.00 | 858.63 | 62,863 | -1.15(-0.13%) |
Apr 30, 2021 | 846.65 | 864.64 | 846.65 | 859.77 | 120,063 | +8.35(+0.98%) |
Apr 29, 2021 | 864.87 | 871.69 | 834.25 | 851.43 | 61,940 | -6.64(-0.77%) |
Apr 28, 2021 | 886.87 | 886.87 | 855.73 | 858.07 | 48,897 | -19.08(-2.18%) |
Apr 27, 2021 | 873.40 | 879.00 | 860.79 | 877.15 | 37,054 | +5.45(+0.63%) |
Apr 26, 2021 | 887.64 | 893.19 | 868.75 | 871.70 | 29,872 | -5.54(-0.63%) |
Apr 23, 2021 | 836.58 | 881.12 | 836.58 | 877.24 | 62,655 | +41.38(+4.95%) |
Apr 22, 2021 | 840.59 | 850.83 | 832.63 | 835.86 | 50,402 | -7.80(-0.92%) |
Apr 21, 2021 | 818.85 | 848.46 | 818.85 | 843.66 | 41,398 | +20.68(+2.51%) |
Apr 20, 2021 | 842.81 | 847.71 | 817.86 | 822.97 | 45,644 | -30.29(-3.55%) |
Apr 19, 2021 | 852.86 | 866.00 | 849.38 | 853.26 | 44,653 | +3.86(+0.45%) |
Apr 16, 2021 | 850.89 | 852.82 | 844.09 | 849.41 | 47,924 | +6.26(+0.74%) |
Apr 15, 2021 | 831.07 | 847.57 | 812.95 | 843.14 | 48,040 | +13.12(+1.58%) |
Apr 14, 2021 | 808.46 | 837.36 | 808.46 | 830.02 | 67,921 | +20.88(+2.58%) |
Apr 13, 2021 | 842.05 | 842.05 | 808.96 | 809.14 | 64,876 | -33.62(-3.99%) |
Apr 12, 2021 | 847.16 | 850.60 | 840.80 | 842.76 | 76,422 | -2.33(-0.28%) |
Apr 09, 2021 | 838.50 | 845.25 | 830.70 | 845.09 | 67,800 | +9.49(+1.14%) |
Apr 08, 2021 | 820.96 | 843.98 | 814.45 | 835.60 | 53,940 | +5.54(+0.67%) |
Apr 07, 2021 | 829.83 | 834.98 | 809.30 | 830.06 | 51,740 | -0.45(-0.05%) |
Apr 06, 2021 | 841.96 | 846.73 | 826.51 | 830.51 | 69,024 | -3.59(-0.43%) |
Apr 05, 2021 | 838.44 | 847.41 | 822.14 | 834.10 | 45,083 | +5.80(+0.70%) |
Apr 01, 2021 | 826.52 | 828.38 | 811.77 | 828.30 | 42,173 | -0.07(-0.01%) |
Mar 31, 2021 | 842.83 | 850.22 | 828.37 | 828.37 | 44,707 | -16.96(-2.01%) |
Mar 30, 2021 | 841.64 | 856.91 | 830.64 | 845.33 | 78,942 | +12.79(+1.54%) |
Mar 29, 2021 | 836.86 | 848.54 | 823.99 | 832.54 | 45,546 | -14.42(-1.70%) |
Mar 26, 2021 | 826.05 | 849.93 | 815.76 | 846.96 | 115,926 | +33.39(+4.10%) |
Mar 25, 2021 | 761.86 | 817.35 | 751.87 | 813.57 | 60,118 | +44.44(+5.78%) |
Mar 24, 2021 | 773.95 | 792.44 | 765.76 | 769.13 | 69,007 | +4.19(+0.55%) |
Mar 23, 2021 | 791.58 | 799.42 | 758.88 | 764.93 | 60,999 | -33.56(-4.20%) |
Mar 22, 2021 | 815.33 | 815.33 | 792.19 | 798.49 | 40,916 | -28.91(-3.49%) |
Mar 19, 2021 | 834.17 | 843.33 | 817.98 | 827.40 | 202,090 | -15.09(-1.79%) |
Mar 18, 2021 | 856.08 | 879.74 | 838.61 | 842.49 | 69,856 | -3.64(-0.43%) |
Mar 17, 2021 | 851.39 | 857.02 | 824.31 | 846.13 | 50,846 | +4.10(+0.49%) |
Mar 16, 2021 | 845.05 | 847.00 | 828.28 | 842.02 | 62,094 | -11.86(-1.39%) |
Mar 15, 2021 | 863.16 | 863.16 | 834.29 | 853.89 | 90,031 | +0.58(+0.07%) |
Mar 12, 2021 | 854.37 | 867.84 | 848.93 | 853.31 | 93,427 | +15.82(+1.89%) |
Mar 11, 2021 | 805.73 | 843.00 | 805.73 | 837.49 | 66,619 | +27.36(+3.38%) |
Mar 10, 2021 | 794.82 | 813.51 | 792.71 | 810.13 | 45,162 | +18.03(+2.28%) |
Mar 09, 2021 | 787.12 | 803.82 | 765.72 | 792.11 | 65,783 | -3.77(-0.47%) |
Mar 08, 2021 | 775.68 | 804.68 | 774.82 | 795.88 | 63,304 | +23.94(+3.10%) |
Mar 05, 2021 | 767.46 | 772.81 | 729.20 | 771.94 | 56,834 | +26.11(+3.50%) |
Mar 04, 2021 | 775.68 | 777.84 | 736.67 | 745.83 | 65,644 | -25.40(-3.29%) |
Mar 03, 2021 | 760.22 | 792.90 | 760.22 | 771.22 | 42,977 | +12.59(+1.66%) |
Mar 02, 2021 | 768.30 | 768.30 | 750.47 | 758.63 | 43,990 | -12.03(-1.56%) |