Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 447.69 | 455.99 | 446.33 | 452.68 | 302,935 | +4.38(+0.98%) |
May 27, 2021 | 446.93 | 450.80 | 441.76 | 448.30 | 579,574 | -0.71(-0.16%) |
May 26, 2021 | 447.33 | 452.70 | 445.13 | 449.01 | 339,684 | +4.11(+0.92%) |
May 25, 2021 | 442.75 | 448.93 | 441.19 | 444.90 | 263,422 | +2.06(+0.46%) |
May 24, 2021 | 445.47 | 447.06 | 441.37 | 442.84 | 256,628 | +0.40(+0.09%) |
May 21, 2021 | 438.97 | 444.55 | 436.97 | 442.44 | 241,626 | +4.90(+1.12%) |
May 20, 2021 | 431.79 | 440.07 | 430.10 | 437.54 | 211,740 | +7.57(+1.76%) |
May 19, 2021 | 427.71 | 433.45 | 422.30 | 429.97 | 289,922 | -3.45(-0.80%) |
May 18, 2021 | 441.93 | 443.37 | 431.46 | 433.43 | 328,095 | -8.14(-1.84%) |
May 17, 2021 | 441.84 | 447.30 | 437.91 | 441.57 | 415,770 | -1.17(-0.27%) |
May 14, 2021 | 439.66 | 445.54 | 430.39 | 442.74 | 303,191 | +3.96(+0.90%) |
May 13, 2021 | 433.63 | 441.52 | 429.43 | 438.78 | 442,852 | +7.18(+1.66%) |
May 12, 2021 | 431.81 | 435.34 | 428.96 | 431.60 | 410,540 | -3.12(-0.72%) |
May 11, 2021 | 421.53 | 435.62 | 418.38 | 434.73 | 445,198 | +8.64(+2.03%) |
May 10, 2021 | 424.35 | 432.18 | 419.81 | 426.08 | 364,688 | +2.54(+0.60%) |
May 07, 2021 | 430.80 | 442.43 | 419.45 | 423.54 | 618,096 | -1.40(-0.33%) |
May 06, 2021 | 437.27 | 442.05 | 420.69 | 424.94 | 625,411 | -17.45(-3.94%) |
May 05, 2021 | 461.01 | 461.61 | 441.73 | 442.39 | 374,431 | -16.84(-3.67%) |
May 04, 2021 | 472.16 | 472.16 | 458.53 | 459.23 | 274,058 | -14.22(-3.00%) |
May 03, 2021 | 475.09 | 476.99 | 472.39 | 473.45 | 205,563 | +0.21(+0.05%) |
Apr 30, 2021 | 476.90 | 477.45 | 470.89 | 473.24 | 281,679 | -7.08(-1.47%) |
Apr 29, 2021 | 471.82 | 482.24 | 471.82 | 480.32 | 238,998 | +6.20(+1.31%) |
Apr 28, 2021 | 482.56 | 482.56 | 471.25 | 474.12 | 232,903 | -6.08(-1.27%) |
Apr 27, 2021 | 488.10 | 490.15 | 478.73 | 480.20 | 217,123 | -9.26(-1.89%) |
Apr 26, 2021 | 493.68 | 498.57 | 486.14 | 489.46 | 209,363 | -2.18(-0.44%) |
Apr 23, 2021 | 485.87 | 494.79 | 477.00 | 491.64 | 312,851 | +4.44(+0.91%) |
Apr 22, 2021 | 484.42 | 494.06 | 479.29 | 487.21 | 525,476 | -19.73(-3.89%) |
Apr 21, 2021 | 513.31 | 516.74 | 503.35 | 506.94 | 184,623 | -5.69(-1.11%) |
Apr 20, 2021 | 519.29 | 522.26 | 512.12 | 512.63 | 141,432 | -4.36(-0.84%) |
Apr 19, 2021 | 519.30 | 523.61 | 509.73 | 516.99 | 177,882 | -1.29(-0.25%) |
Apr 16, 2021 | 527.41 | 527.41 | 511.96 | 518.28 | 264,855 | -4.07(-0.78%) |
Apr 15, 2021 | 521.71 | 528.76 | 518.79 | 522.35 | 156,808 | +4.18(+0.81%) |
Apr 14, 2021 | 524.50 | 527.51 | 515.45 | 518.17 | 187,413 | -4.69(-0.90%) |
Apr 13, 2021 | 519.29 | 529.14 | 518.41 | 522.86 | 265,599 | +4.10(+0.79%) |
Apr 12, 2021 | 515.80 | 519.30 | 506.70 | 518.76 | 186,626 | +0.86(+0.17%) |
Apr 09, 2021 | 512.64 | 520.14 | 505.18 | 517.90 | 199,106 | +2.98(+0.58%) |
Apr 08, 2021 | 511.19 | 518.84 | 506.72 | 514.91 | 210,489 | +10.14(+2.01%) |
Apr 07, 2021 | 517.96 | 520.26 | 495.49 | 504.77 | 221,295 | -11.67(-2.26%) |
Apr 06, 2021 | 492.41 | 518.86 | 492.41 | 516.45 | 297,945 | +12.65(+2.51%) |
Apr 05, 2021 | 506.53 | 506.70 | 492.17 | 503.79 | 235,262 | -0.27(-0.05%) |
Apr 01, 2021 | 488.35 | 510.19 | 487.10 | 504.06 | 253,191 | +21.66(+4.49%) |
Mar 31, 2021 | 483.87 | 494.66 | 481.97 | 482.40 | 357,465 | +2.10(+0.44%) |
Mar 30, 2021 | 499.39 | 502.46 | 479.59 | 480.30 | 225,970 | -20.28(-4.05%) |
Mar 29, 2021 | 500.02 | 507.84 | 492.01 | 500.57 | 198,486 | -1.09(-0.22%) |
Mar 26, 2021 | 481.66 | 503.10 | 479.94 | 501.66 | 272,183 | +19.46(+4.04%) |
Mar 25, 2021 | 484.46 | 485.02 | 473.56 | 482.20 | 302,378 | -3.12(-0.64%) |
Mar 24, 2021 | 507.43 | 507.43 | 480.87 | 485.32 | 280,558 | -24.41(-4.79%) |
Mar 23, 2021 | 502.13 | 513.64 | 498.48 | 509.72 | 292,654 | +4.69(+0.93%) |
Mar 22, 2021 | 491.65 | 506.77 | 491.65 | 505.03 | 208,595 | +10.81(+2.19%) |
Mar 19, 2021 | 489.01 | 497.88 | 484.62 | 494.22 | 688,665 | +8.43(+1.74%) |
Mar 18, 2021 | 491.68 | 501.38 | 484.42 | 485.79 | 300,765 | -11.22(-2.26%) |
Mar 17, 2021 | 499.53 | 502.62 | 490.16 | 497.01 | 316,294 | -3.79(-0.76%) |
Mar 16, 2021 | 513.26 | 516.77 | 495.55 | 500.80 | 204,830 | -8.24(-1.62%) |
Mar 15, 2021 | 507.42 | 517.52 | 497.22 | 509.03 | 254,671 | +6.24(+1.24%) |
Mar 12, 2021 | 506.50 | 507.57 | 491.76 | 502.79 | 233,064 | -4.70(-0.93%) |
Mar 11, 2021 | 501.00 | 510.31 | 499.46 | 507.49 | 206,861 | +6.81(+1.36%) |
Mar 10, 2021 | 513.13 | 513.59 | 496.51 | 500.68 | 217,839 | -7.07(-1.39%) |
Mar 09, 2021 | 502.18 | 523.56 | 502.12 | 507.75 | 361,744 | +10.77(+2.17%) |
Mar 08, 2021 | 489.25 | 506.24 | 481.39 | 496.98 | 360,605 | +8.33(+1.71%) |
Mar 05, 2021 | 472.89 | 491.02 | 456.36 | 488.65 | 632,515 | +18.83(+4.01%) |
Mar 04, 2021 | 489.53 | 494.69 | 463.86 | 469.81 | 476,154 | -23.66(-4.79%) |
Mar 03, 2021 | 556.00 | 557.17 | 492.78 | 493.47 | 551,609 | -67.36(-12.01%) |
Mar 02, 2021 | 563.86 | 568.75 | 556.32 | 560.84 | 253,323 | -0.18(-0.03%) |