Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 473.95 | 482.38 | 472.40 | 477.60 | 182,456 | +5.77(+1.22%) |
May 27, 2021 | 475.53 | 480.10 | 469.02 | 471.83 | 798,818 | -6.01(-1.26%) |
May 26, 2021 | 481.75 | 481.97 | 475.80 | 477.84 | 452,974 | -1.43(-0.30%) |
May 25, 2021 | 485.00 | 486.20 | 477.57 | 479.27 | 459,598 | -5.15(-1.06%) |
May 24, 2021 | 480.00 | 485.91 | 477.45 | 484.42 | 309,006 | +7.20(+1.51%) |
May 21, 2021 | 476.08 | 480.87 | 471.48 | 477.22 | 332,359 | +4.96(+1.05%) |
May 20, 2021 | 453.68 | 474.37 | 452.66 | 472.26 | 532,899 | +21.02(+4.66%) |
May 19, 2021 | 440.90 | 451.97 | 436.43 | 451.24 | 326,725 | +4.76(+1.07%) |
May 18, 2021 | 450.50 | 450.66 | 445.93 | 446.48 | 277,310 | -1.26(-0.28%) |
May 17, 2021 | 448.48 | 451.53 | 443.22 | 447.74 | 290,470 | -3.82(-0.85%) |
May 14, 2021 | 450.97 | 452.65 | 446.50 | 451.56 | 418,155 | +4.67(+1.04%) |
May 13, 2021 | 445.69 | 450.70 | 442.50 | 446.89 | 240,243 | +5.73(+1.30%) |
May 12, 2021 | 447.41 | 448.75 | 440.24 | 441.16 | 362,935 | -12.93(-2.85%) |
May 11, 2021 | 450.84 | 454.33 | 436.18 | 454.09 | 534,644 | -5.92(-1.29%) |
May 10, 2021 | 459.24 | 466.97 | 454.56 | 460.01 | 291,942 | -0.19(-0.04%) |
May 07, 2021 | 465.00 | 466.21 | 458.37 | 460.20 | 412,400 | +1.82(+0.40%) |
May 06, 2021 | 452.48 | 458.56 | 433.92 | 458.38 | 495,292 | -2.90(-0.63%) |
May 05, 2021 | 462.28 | 463.63 | 458.45 | 461.28 | 295,535 | +2.76(+0.60%) |
May 04, 2021 | 455.61 | 459.77 | 453.42 | 458.52 | 524,797 | -1.06(-0.23%) |
May 03, 2021 | 461.00 | 462.83 | 457.53 | 459.58 | 413,884 | +1.83(+0.40%) |
Apr 30, 2021 | 454.38 | 461.35 | 451.82 | 457.75 | 352,300 | -1.25(-0.27%) |
Apr 29, 2021 | 461.79 | 461.98 | 455.39 | 459.00 | 358,163 | -0.73(-0.16%) |
Apr 28, 2021 | 458.36 | 461.81 | 456.28 | 459.73 | 302,465 | +0.89(+0.19%) |
Apr 27, 2021 | 460.00 | 460.61 | 455.86 | 458.84 | 291,686 | +0.01(+0.00%) |
Apr 26, 2021 | 458.00 | 460.97 | 456.42 | 458.83 | 350,791 | +0.68(+0.15%) |
Apr 23, 2021 | 450.00 | 458.33 | 449.05 | 458.15 | 201,600 | +9.63(+2.15%) |
Apr 22, 2021 | 450.00 | 454.48 | 447.49 | 448.52 | 313,559 | -0.31(-0.07%) |
Apr 21, 2021 | 445.87 | 450.00 | 441.96 | 448.83 | 338,967 | +1.91(+0.43%) |
Apr 20, 2021 | 448.32 | 450.42 | 444.75 | 446.92 | 262,885 | -0.02(-0.00%) |
Apr 19, 2021 | 444.22 | 447.37 | 440.76 | 446.94 | 328,710 | +0.90(+0.20%) |
Apr 16, 2021 | 448.00 | 448.00 | 440.81 | 446.04 | 261,700 | -2.63(-0.59%) |
Apr 15, 2021 | 437.64 | 449.29 | 437.30 | 448.67 | 367,898 | +18.27(+4.24%) |
Apr 14, 2021 | 432.48 | 436.22 | 428.76 | 430.40 | 700,021 | -2.08(-0.48%) |
Apr 13, 2021 | 426.00 | 436.81 | 426.00 | 432.48 | 276,594 | +7.81(+1.84%) |
Apr 12, 2021 | 416.03 | 426.49 | 414.50 | 424.67 | 361,863 | +1.61(+0.38%) |
Apr 09, 2021 | 420.00 | 424.65 | 415.00 | 423.06 | 257,000 | +2.51(+0.60%) |
Apr 08, 2021 | 412.78 | 421.64 | 412.78 | 420.55 | 297,771 | +10.19(+2.48%) |
Apr 07, 2021 | 410.00 | 412.00 | 405.04 | 410.36 | 139,236 | -0.65(-0.16%) |
Apr 06, 2021 | 407.86 | 413.05 | 406.00 | 411.01 | 184,161 | +1.70(+0.42%) |
Apr 05, 2021 | 400.80 | 410.82 | 400.22 | 409.31 | 156,673 | +9.32(+2.33%) |
Apr 01, 2021 | 401.63 | 406.41 | 394.02 | 399.99 | 240,600 | +3.30(+0.83%) |
Mar 31, 2021 | 387.14 | 407.06 | 384.73 | 396.69 | 446,774 | +13.18(+3.44%) |
Mar 30, 2021 | 375.51 | 386.82 | 374.95 | 383.51 | 200,580 | +5.43(+1.44%) |
Mar 29, 2021 | 388.64 | 390.93 | 375.75 | 378.08 | 301,268 | -9.66(-2.49%) |
Mar 26, 2021 | 368.23 | 388.07 | 367.30 | 387.74 | 323,200 | +19.73(+5.36%) |
Mar 25, 2021 | 364.25 | 368.37 | 357.51 | 368.01 | 251,399 | -0.50(-0.14%) |
Mar 24, 2021 | 373.95 | 376.78 | 367.90 | 368.51 | 276,940 | -5.32(-1.42%) |
Mar 23, 2021 | 377.87 | 381.19 | 371.49 | 373.83 | 186,036 | -6.62(-1.74%) |
Mar 22, 2021 | 381.73 | 384.58 | 378.08 | 380.45 | 212,530 | +0.85(+0.22%) |
Mar 19, 2021 | 368.77 | 381.23 | 366.19 | 379.60 | 427,100 | +10.69(+2.90%) |
Mar 18, 2021 | 370.97 | 375.69 | 358.68 | 368.91 | 313,496 | -4.97(-1.33%) |
Mar 17, 2021 | 367.98 | 377.45 | 363.30 | 373.88 | 210,863 | +2.20(+0.59%) |
Mar 16, 2021 | 376.18 | 377.52 | 368.42 | 371.68 | 121,716 | -0.89(-0.24%) |
Mar 15, 2021 | 365.00 | 372.58 | 362.80 | 372.57 | 116,623 | +8.42(+2.31%) |
Mar 12, 2021 | 361.05 | 368.23 | 359.49 | 364.15 | 188,000 | -1.87(-0.51%) |
Mar 11, 2021 | 361.80 | 367.30 | 359.02 | 366.02 | 186,797 | +12.78(+3.62%) |
Mar 10, 2021 | 353.97 | 355.73 | 347.87 | 353.24 | 278,324 | +1.79(+0.51%) |
Mar 09, 2021 | 350.28 | 356.80 | 343.54 | 351.45 | 405,388 | +12.33(+3.64%) |
Mar 08, 2021 | 355.46 | 355.46 | 338.69 | 339.12 | 556,513 | -19.43(-5.42%) |
Mar 05, 2021 | 364.22 | 367.78 | 346.91 | 358.55 | 414,500 | -0.95(-0.26%) |
Mar 04, 2021 | 376.94 | 377.18 | 353.32 | 359.50 | 547,251 | -19.29(-5.09%) |
Mar 03, 2021 | 387.27 | 387.27 | 372.51 | 378.79 | 298,059 | -8.50(-2.19%) |
Mar 02, 2021 | 384.13 | 390.40 | 382.80 | 387.29 | 262,431 | +2.64(+0.69%) |