Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 481.18 | 481.73 | 477.34 | 479.77 | 645,567 | +0.44(+0.09%) |
May 27, 2021 | 479.17 | 480.51 | 478.24 | 479.32 | 886,922 | +3.06(+0.64%) |
May 26, 2021 | 472.77 | 476.45 | 472.60 | 476.27 | 628,372 | +4.61(+0.98%) |
May 25, 2021 | 477.21 | 478.75 | 471.26 | 471.66 | 751,661 | -3.53(-0.74%) |
May 24, 2021 | 475.40 | 476.92 | 473.00 | 475.19 | 886,752 | +2.47(+0.52%) |
May 21, 2021 | 475.26 | 477.04 | 471.26 | 472.72 | 1,165,744 | +0.77(+0.16%) |
May 20, 2021 | 470.30 | 473.17 | 467.78 | 471.95 | 873,691 | +2.16(+0.46%) |
May 19, 2021 | 465.93 | 469.98 | 462.22 | 469.79 | 1,651,555 | -3.02(-0.64%) |
May 18, 2021 | 477.90 | 478.93 | 472.58 | 472.81 | 1,191,822 | -4.99(-1.04%) |
May 17, 2021 | 476.09 | 478.37 | 472.86 | 477.80 | 1,379,374 | -0.53(-0.11%) |
May 14, 2021 | 474.18 | 479.12 | 472.29 | 478.33 | 2,340,749 | +7.67(+1.63%) |
May 13, 2021 | 463.00 | 472.55 | 462.62 | 470.66 | 2,284,974 | +9.09(+1.97%) |
May 12, 2021 | 473.16 | 476.15 | 461.61 | 461.57 | 1,923,649 | -14.78(-3.10%) |
May 11, 2021 | 473.29 | 479.00 | 471.15 | 476.35 | 2,218,049 | -4.34(-0.90%) |
May 10, 2021 | 487.03 | 488.55 | 480.69 | 480.69 | 1,646,487 | -5.87(-1.21%) |
May 07, 2021 | 480.52 | 487.02 | 479.24 | 486.56 | 745,281 | +5.08(+1.06%) |
May 06, 2021 | 479.43 | 481.55 | 474.33 | 481.48 | 1,801,214 | +2.48(+0.52%) |
May 05, 2021 | 480.86 | 481.92 | 475.76 | 479.00 | 1,112,561 | -0.70(-0.15%) |
May 04, 2021 | 478.53 | 480.17 | 474.50 | 479.71 | 1,145,399 | -1.77(-0.37%) |
May 03, 2021 | 483.59 | 484.55 | 480.06 | 481.48 | 888,854 | +2.85(+0.60%) |
Apr 30, 2021 | 481.94 | 483.14 | 477.83 | 478.63 | 1,434,765 | -6.60(-1.36%) |
Apr 29, 2021 | 488.57 | 489.28 | 481.71 | 485.23 | 976,651 | +0.00(+0.00%) |
Apr 28, 2021 | 484.74 | 486.67 | 483.98 | 485.23 | 811,704 | +0.08(+0.02%) |
Apr 27, 2021 | 485.24 | 486.36 | 482.75 | 485.15 | 544,897 | +0.65(+0.14%) |
Apr 26, 2021 | 484.37 | 486.03 | 483.51 | 484.50 | 1,035,759 | +2.40(+0.50%) |
Apr 23, 2021 | 476.11 | 484.12 | 475.57 | 482.10 | 1,436,425 | +7.96(+1.68%) |
Apr 22, 2021 | 477.36 | 480.38 | 472.81 | 474.14 | 1,507,690 | -2.37(-0.50%) |
Apr 21, 2021 | 468.04 | 476.75 | 466.61 | 476.51 | 825,983 | +8.08(+1.72%) |
Apr 20, 2021 | 473.60 | 474.95 | 465.52 | 468.43 | 782,550 | -6.99(-1.47%) |
Apr 19, 2021 | 476.91 | 478.29 | 472.54 | 475.42 | 1,022,017 | -2.59(-0.54%) |
Apr 16, 2021 | 476.63 | 479.19 | 475.29 | 478.01 | 919,125 | +3.47(+0.73%) |
Apr 15, 2021 | 474.89 | 474.89 | 470.34 | 474.54 | 758,676 | +3.43(+0.73%) |
Apr 14, 2021 | 469.67 | 474.89 | 469.26 | 471.11 | 1,068,111 | +2.59(+0.55%) |
Apr 13, 2021 | 470.18 | 471.36 | 465.58 | 468.52 | 900,569 | -1.90(-0.40%) |
Apr 12, 2021 | 468.70 | 471.08 | 467.19 | 470.42 | 636,542 | +1.49(+0.32%) |
Apr 09, 2021 | 466.59 | 469.39 | 465.53 | 468.92 | 883,850 | +1.99(+0.43%) |
Apr 08, 2021 | 466.44 | 467.13 | 462.02 | 466.94 | 638,735 | +2.07(+0.45%) |
Apr 07, 2021 | 468.39 | 469.35 | 463.48 | 464.87 | 684,265 | -3.72(-0.79%) |
Apr 06, 2021 | 468.57 | 471.78 | 467.57 | 468.59 | 910,403 | +0.44(+0.09%) |
Apr 05, 2021 | 469.48 | 470.06 | 465.25 | 468.14 | 937,027 | +3.28(+0.70%) |
Apr 01, 2021 | 460.83 | 465.03 | 460.48 | 464.87 | 1,240,855 | +6.02(+1.31%) |
Mar 31, 2021 | 459.53 | 462.42 | 457.75 | 458.84 | 712,973 | +0.46(+0.10%) |
Mar 30, 2021 | 452.96 | 459.03 | 451.70 | 458.38 | 598,633 | +5.63(+1.24%) |
Mar 29, 2021 | 458.55 | 462.94 | 451.39 | 452.75 | 846,621 | -8.34(-1.81%) |
Mar 26, 2021 | 454.05 | 461.31 | 451.93 | 461.09 | 732,167 | +10.44(+2.32%) |
Mar 25, 2021 | 438.12 | 452.24 | 436.01 | 450.65 | 884,489 | +9.35(+2.12%) |
Mar 24, 2021 | 447.97 | 452.30 | 441.25 | 441.30 | 945,032 | -2.79(-0.63%) |
Mar 23, 2021 | 452.99 | 454.75 | 442.46 | 444.08 | 2,648,264 | -12.00(-2.63%) |
Mar 22, 2021 | 458.85 | 459.32 | 454.13 | 456.08 | 956,929 | -2.49(-0.54%) |
Mar 19, 2021 | 457.24 | 462.58 | 454.32 | 458.57 | 1,050,577 | +0.07(+0.02%) |
Mar 18, 2021 | 466.16 | 470.30 | 457.65 | 458.50 | 540,010 | -9.25(-1.98%) |
Mar 17, 2021 | 463.14 | 467.96 | 460.26 | 467.75 | 501,046 | +3.12(+0.67%) |
Mar 16, 2021 | 470.79 | 470.79 | 462.95 | 464.63 | 589,570 | -6.12(-1.30%) |
Mar 15, 2021 | 465.24 | 470.93 | 463.69 | 470.75 | 930,046 | +6.50(+1.40%) |
Mar 12, 2021 | 459.11 | 464.57 | 458.92 | 464.24 | 860,615 | +4.25(+0.92%) |
Mar 11, 2021 | 457.11 | 461.20 | 455.66 | 459.99 | 965,438 | +6.85(+1.51%) |
Mar 10, 2021 | 450.05 | 455.07 | 449.72 | 453.14 | 907,467 | +6.09(+1.36%) |
Mar 09, 2021 | 450.08 | 451.08 | 445.52 | 447.05 | 756,515 | +3.23(+0.73%) |
Mar 08, 2021 | 443.02 | 450.00 | 440.94 | 443.82 | 1,037,617 | +3.32(+0.75%) |
Mar 05, 2021 | 436.12 | 441.55 | 422.18 | 440.50 | 1,056,540 | +10.04(+2.33%) |
Mar 04, 2021 | 438.94 | 441.92 | 423.81 | 430.46 | 1,335,034 | -9.30(-2.12%) |
Mar 03, 2021 | 444.30 | 446.72 | 439.66 | 439.77 | 711,192 | -3.87(-0.87%) |
Mar 02, 2021 | 449.52 | 450.50 | 442.96 | 443.63 | 839,684 | -6.27(-1.39%) |