Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 866.09 | 866.09 | 850.59 | 853.39 | 30,790 | -13.96(-1.61%) |
May 27, 2021 | 864.10 | 867.64 | 857.63 | 867.35 | 42,393 | +13.75(+1.61%) |
May 26, 2021 | 846.66 | 857.19 | 838.92 | 853.60 | 42,987 | +12.50(+1.49%) |
May 25, 2021 | 840.89 | 853.84 | 835.35 | 841.09 | 90,908 | +2.52(+0.30%) |
May 24, 2021 | 847.80 | 850.74 | 829.57 | 838.57 | 48,246 | -5.07(-0.60%) |
May 21, 2021 | 846.86 | 861.66 | 836.63 | 843.64 | 39,768 | +1.45(+0.17%) |
May 20, 2021 | 851.90 | 851.90 | 837.56 | 842.19 | 38,395 | -7.68(-0.90%) |
May 19, 2021 | 836.03 | 851.91 | 827.37 | 849.87 | 41,118 | +3.05(+0.36%) |
May 18, 2021 | 865.10 | 869.57 | 846.78 | 846.82 | 71,817 | -15.02(-1.74%) |
May 17, 2021 | 859.55 | 862.87 | 849.99 | 861.85 | 26,644 | -0.12(-0.01%) |
May 14, 2021 | 846.44 | 865.67 | 836.56 | 861.97 | 40,789 | +24.58(+2.94%) |
May 13, 2021 | 807.20 | 840.31 | 804.60 | 837.38 | 83,989 | +36.20(+4.52%) |
May 12, 2021 | 828.89 | 830.36 | 800.77 | 801.18 | 64,496 | -16.17(-1.98%) |
May 11, 2021 | 808.69 | 830.50 | 808.69 | 817.35 | 55,895 | -2.53(-0.31%) |
May 10, 2021 | 851.91 | 857.03 | 819.16 | 819.88 | 52,199 | -29.75(-3.50%) |
May 07, 2021 | 827.70 | 850.74 | 818.60 | 849.63 | 41,997 | +14.24(+1.70%) |
May 06, 2021 | 834.70 | 836.19 | 812.29 | 835.39 | 49,498 | +6.80(+0.82%) |
May 05, 2021 | 846.77 | 862.41 | 826.14 | 828.59 | 83,458 | -33.62(-3.90%) |
May 04, 2021 | 852.30 | 863.45 | 834.42 | 862.21 | 56,783 | +3.67(+0.43%) |
May 03, 2021 | 868.22 | 878.07 | 857.92 | 858.54 | 62,870 | -1.15(-0.13%) |
Apr 30, 2021 | 846.57 | 864.56 | 846.57 | 859.69 | 120,075 | +8.34(+0.98%) |
Apr 29, 2021 | 864.78 | 871.60 | 834.17 | 851.35 | 61,946 | -6.64(-0.77%) |
Apr 28, 2021 | 886.78 | 886.78 | 855.65 | 857.99 | 48,902 | -19.08(-2.18%) |
Apr 27, 2021 | 873.32 | 878.92 | 860.70 | 877.06 | 37,057 | +5.45(+0.63%) |
Apr 26, 2021 | 887.55 | 893.10 | 868.67 | 871.61 | 29,875 | -5.54(-0.63%) |
Apr 23, 2021 | 836.50 | 881.04 | 836.50 | 877.15 | 62,661 | +41.38(+4.95%) |
Apr 22, 2021 | 840.50 | 850.74 | 832.55 | 835.78 | 50,407 | -7.80(-0.92%) |
Apr 21, 2021 | 818.77 | 848.37 | 818.77 | 843.58 | 41,402 | +20.68(+2.51%) |
Apr 20, 2021 | 842.72 | 847.63 | 817.77 | 822.89 | 45,648 | -30.29(-3.55%) |
Apr 19, 2021 | 852.77 | 865.91 | 849.29 | 853.18 | 44,657 | +3.86(+0.45%) |
Apr 16, 2021 | 850.81 | 852.73 | 844.00 | 849.32 | 47,929 | +6.26(+0.74%) |
Apr 15, 2021 | 830.99 | 847.49 | 812.87 | 843.06 | 48,045 | +13.12(+1.58%) |
Apr 14, 2021 | 808.38 | 837.27 | 808.38 | 829.94 | 67,928 | +20.88(+2.58%) |
Apr 13, 2021 | 841.97 | 841.97 | 808.88 | 809.06 | 64,883 | -33.62(-3.99%) |
Apr 12, 2021 | 847.07 | 850.51 | 840.72 | 842.67 | 76,429 | -2.33(-0.28%) |
Apr 09, 2021 | 838.42 | 845.16 | 830.61 | 845.00 | 67,807 | +9.48(+1.14%) |
Apr 08, 2021 | 820.88 | 843.89 | 814.37 | 835.52 | 53,946 | +5.54(+0.67%) |
Apr 07, 2021 | 829.75 | 834.89 | 809.22 | 829.98 | 51,745 | -0.45(-0.05%) |
Apr 06, 2021 | 841.87 | 846.65 | 826.43 | 830.42 | 69,031 | -3.59(-0.43%) |
Apr 05, 2021 | 838.35 | 847.32 | 822.06 | 834.01 | 45,087 | +5.80(+0.70%) |
Apr 01, 2021 | 826.44 | 828.29 | 811.69 | 828.22 | 42,177 | -0.07(-0.01%) |
Mar 31, 2021 | 842.74 | 850.14 | 828.28 | 828.28 | 44,711 | -16.96(-2.01%) |
Mar 30, 2021 | 841.55 | 856.83 | 830.55 | 845.24 | 78,950 | +12.78(+1.54%) |
Mar 29, 2021 | 836.78 | 848.45 | 823.91 | 832.46 | 45,550 | -14.42(-1.70%) |
Mar 26, 2021 | 825.97 | 849.85 | 815.68 | 846.88 | 115,938 | +33.39(+4.10%) |
Mar 25, 2021 | 761.78 | 817.27 | 751.79 | 813.49 | 60,124 | +44.44(+5.78%) |
Mar 24, 2021 | 773.88 | 792.36 | 765.68 | 769.05 | 69,014 | +4.19(+0.55%) |
Mar 23, 2021 | 791.50 | 799.35 | 758.80 | 764.86 | 61,005 | -33.56(-4.20%) |
Mar 22, 2021 | 815.25 | 815.25 | 792.11 | 798.41 | 40,920 | -28.91(-3.49%) |
Mar 19, 2021 | 834.09 | 843.25 | 817.90 | 827.32 | 202,110 | -15.08(-1.79%) |
Mar 18, 2021 | 855.99 | 879.65 | 838.53 | 842.41 | 69,863 | -3.64(-0.43%) |
Mar 17, 2021 | 851.31 | 856.93 | 824.23 | 846.04 | 50,851 | +4.10(+0.49%) |
Mar 16, 2021 | 844.96 | 846.92 | 828.20 | 841.94 | 62,100 | -11.86(-1.39%) |
Mar 15, 2021 | 863.08 | 863.08 | 834.21 | 853.80 | 90,040 | +0.57(+0.07%) |
Mar 12, 2021 | 854.29 | 867.76 | 848.85 | 853.23 | 93,436 | +15.82(+1.89%) |
Mar 11, 2021 | 805.65 | 842.92 | 805.65 | 837.41 | 66,626 | +27.36(+3.38%) |
Mar 10, 2021 | 794.74 | 813.43 | 792.63 | 810.05 | 45,167 | +18.03(+2.28%) |
Mar 09, 2021 | 787.04 | 803.75 | 765.64 | 792.03 | 65,789 | -3.77(-0.47%) |
Mar 08, 2021 | 775.61 | 804.60 | 774.74 | 795.80 | 63,310 | +23.94(+3.10%) |
Mar 05, 2021 | 767.38 | 772.73 | 729.13 | 771.86 | 56,840 | +26.11(+3.50%) |
Mar 04, 2021 | 775.61 | 777.76 | 736.60 | 745.75 | 65,651 | -25.40(-3.29%) |
Mar 03, 2021 | 760.14 | 792.82 | 760.14 | 771.15 | 42,981 | +12.59(+1.66%) |
Mar 02, 2021 | 768.23 | 768.23 | 750.40 | 758.56 | 43,995 | -12.02(-1.56%) |