Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 489.78 | 496.01 | 486.61 | 486.61 | 58,551 | -3.25(-0.66%) |
May 27, 2021 | 489.84 | 492.76 | 486.94 | 489.86 | 75,643 | -0.33(-0.07%) |
May 26, 2021 | 488.16 | 493.50 | 486.28 | 490.18 | 55,641 | +2.64(+0.54%) |
May 25, 2021 | 491.13 | 491.13 | 485.87 | 487.54 | 45,700 | -1.16(-0.24%) |
May 24, 2021 | 489.26 | 495.56 | 488.70 | 488.70 | 53,697 | -1.48(-0.30%) |
May 21, 2021 | 499.07 | 502.76 | 487.47 | 490.18 | 59,526 | -7.54(-1.52%) |
May 20, 2021 | 493.69 | 498.58 | 491.40 | 497.72 | 86,046 | +6.50(+1.32%) |
May 19, 2021 | 481.04 | 491.22 | 481.04 | 491.22 | 80,644 | +9.22(+1.91%) |
May 18, 2021 | 477.06 | 485.53 | 472.45 | 482.00 | 77,623 | +7.66(+1.61%) |
May 17, 2021 | 476.57 | 481.43 | 473.93 | 474.34 | 68,799 | -3.46(-0.72%) |
May 14, 2021 | 479.17 | 479.54 | 476.30 | 477.80 | 134,369 | +0.31(+0.06%) |
May 13, 2021 | 479.68 | 481.19 | 474.42 | 477.49 | 108,819 | -1.75(-0.37%) |
May 12, 2021 | 475.74 | 482.72 | 474.52 | 479.25 | 91,019 | +0.36(+0.07%) |
May 11, 2021 | 479.71 | 485.35 | 478.32 | 478.89 | 65,459 | -5.56(-1.15%) |
May 10, 2021 | 486.31 | 489.47 | 483.99 | 484.45 | 71,518 | +0.32(+0.07%) |
May 07, 2021 | 478.18 | 488.01 | 478.18 | 484.13 | 88,616 | +5.78(+1.21%) |
May 06, 2021 | 470.10 | 482.33 | 470.10 | 478.35 | 95,734 | +6.80(+1.44%) |
May 05, 2021 | 477.60 | 481.48 | 465.13 | 471.56 | 116,824 | -10.02(-2.08%) |
May 04, 2021 | 478.36 | 482.97 | 475.29 | 481.58 | 125,836 | +4.31(+0.90%) |
May 03, 2021 | 474.65 | 479.37 | 472.11 | 477.27 | 98,404 | +5.58(+1.18%) |
Apr 30, 2021 | 471.99 | 476.12 | 469.41 | 471.69 | 141,661 | -1.69(-0.36%) |
Apr 29, 2021 | 470.06 | 479.92 | 469.21 | 473.39 | 126,941 | +5.41(+1.16%) |
Apr 28, 2021 | 456.25 | 472.44 | 456.25 | 467.97 | 175,378 | +13.46(+2.96%) |
Apr 27, 2021 | 463.69 | 463.70 | 453.24 | 454.51 | 115,382 | -6.69(-1.45%) |
Apr 26, 2021 | 464.49 | 466.69 | 459.70 | 461.20 | 74,356 | -1.78(-0.38%) |
Apr 23, 2021 | 467.78 | 470.66 | 462.98 | 462.98 | 76,489 | -4.80(-1.03%) |
Apr 22, 2021 | 476.15 | 476.15 | 467.78 | 467.78 | 56,624 | -7.82(-1.64%) |
Apr 21, 2021 | 473.28 | 477.47 | 471.48 | 475.60 | 59,574 | +1.87(+0.39%) |
Apr 20, 2021 | 476.70 | 482.32 | 472.50 | 473.73 | 66,301 | -3.11(-0.65%) |
Apr 19, 2021 | 477.42 | 477.42 | 469.30 | 476.84 | 62,240 | +2.03(+0.43%) |
Apr 16, 2021 | 467.17 | 475.10 | 465.47 | 474.81 | 82,450 | +11.46(+2.47%) |
Apr 15, 2021 | 462.18 | 466.32 | 462.18 | 463.35 | 48,078 | +4.87(+1.06%) |
Apr 14, 2021 | 464.69 | 464.74 | 458.04 | 458.48 | 37,960 | -3.43(-0.74%) |
Apr 13, 2021 | 463.01 | 467.57 | 458.89 | 461.92 | 43,317 | -1.23(-0.27%) |
Apr 12, 2021 | 458.81 | 466.51 | 457.66 | 463.14 | 67,766 | +2.57(+0.56%) |
Apr 09, 2021 | 459.26 | 461.19 | 454.07 | 460.57 | 64,566 | +3.75(+0.82%) |
Apr 08, 2021 | 457.66 | 460.50 | 454.26 | 456.82 | 66,746 | -0.82(-0.18%) |
Apr 07, 2021 | 461.23 | 462.77 | 451.18 | 457.64 | 80,137 | -0.64(-0.14%) |
Apr 06, 2021 | 463.40 | 464.50 | 455.08 | 458.28 | 101,716 | -4.46(-0.96%) |
Apr 05, 2021 | 461.55 | 463.62 | 458.14 | 462.75 | 55,636 | +1.30(+0.28%) |
Apr 01, 2021 | 455.41 | 466.09 | 454.33 | 461.45 | 50,723 | +6.37(+1.40%) |
Mar 31, 2021 | 454.88 | 463.15 | 453.75 | 455.08 | 85,222 | +0.42(+0.09%) |
Mar 30, 2021 | 468.68 | 468.68 | 452.35 | 454.66 | 75,286 | -13.81(-2.95%) |
Mar 29, 2021 | 459.93 | 476.47 | 458.08 | 468.47 | 121,723 | +8.68(+1.89%) |
Mar 26, 2021 | 453.61 | 460.32 | 449.94 | 459.79 | 69,011 | +6.30(+1.39%) |
Mar 25, 2021 | 452.02 | 456.64 | 446.08 | 453.49 | 83,287 | -2.77(-0.61%) |
Mar 24, 2021 | 456.25 | 460.12 | 450.33 | 456.26 | 62,850 | -2.15(-0.47%) |
Mar 23, 2021 | 453.62 | 461.57 | 447.34 | 458.41 | 103,603 | +3.00(+0.66%) |
Mar 22, 2021 | 450.31 | 458.22 | 449.01 | 455.41 | 85,051 | +7.71(+1.72%) |
Mar 19, 2021 | 447.97 | 451.52 | 442.93 | 447.70 | 212,896 | +0.16(+0.04%) |
Mar 18, 2021 | 442.74 | 451.70 | 440.94 | 447.55 | 60,182 | +1.25(+0.28%) |
Mar 17, 2021 | 444.23 | 450.14 | 439.16 | 446.30 | 66,105 | -0.26(-0.06%) |
Mar 16, 2021 | 452.69 | 454.78 | 443.61 | 446.56 | 64,419 | -8.81(-1.93%) |
Mar 15, 2021 | 447.14 | 455.46 | 444.94 | 455.36 | 110,788 | +12.69(+2.87%) |
Mar 12, 2021 | 433.46 | 443.85 | 433.46 | 442.68 | 98,617 | +4.37(+1.00%) |
Mar 11, 2021 | 431.02 | 440.08 | 429.30 | 438.31 | 83,729 | +9.85(+2.30%) |
Mar 10, 2021 | 430.61 | 435.64 | 428.09 | 428.46 | 81,747 | +1.21(+0.28%) |
Mar 09, 2021 | 440.23 | 445.61 | 425.77 | 427.26 | 183,579 | +0.86(+0.20%) |
Mar 08, 2021 | 427.54 | 436.62 | 426.31 | 426.40 | 118,896 | -2.38(-0.56%) |
Mar 05, 2021 | 416.19 | 432.06 | 413.10 | 428.78 | 162,476 | +12.59(+3.02%) |
Mar 04, 2021 | 422.30 | 430.11 | 414.35 | 416.19 | 176,041 | -8.04(-1.89%) |
Mar 03, 2021 | 437.85 | 437.85 | 424.23 | 424.23 | 152,952 | -13.17(-3.01%) |
Mar 02, 2021 | 443.56 | 448.31 | 437.34 | 437.40 | 128,044 | -3.81(-0.86%) |