Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 556.77 | 565.93 | 555.53 | 558.11 | 322,770 | +4.07(+0.73%) |
May 27, 2021 | 557.59 | 558.54 | 545.91 | 554.04 | 903,060 | -3.29(-0.59%) |
May 26, 2021 | 556.06 | 561.33 | 552.51 | 557.33 | 454,797 | +2.14(+0.39%) |
May 25, 2021 | 549.45 | 556.01 | 548.28 | 555.19 | 336,235 | +5.48(+1.00%) |
May 24, 2021 | 545.00 | 551.26 | 544.25 | 549.71 | 327,867 | +10.37(+1.92%) |
May 21, 2021 | 542.42 | 547.46 | 538.31 | 539.34 | 248,513 | +0.10(+0.02%) |
May 20, 2021 | 528.46 | 541.61 | 528.11 | 539.24 | 274,039 | +11.10(+2.10%) |
May 19, 2021 | 517.75 | 528.86 | 514.35 | 528.14 | 292,738 | +3.28(+0.62%) |
May 18, 2021 | 525.20 | 531.34 | 519.48 | 524.86 | 269,255 | +1.24(+0.24%) |
May 17, 2021 | 526.68 | 527.92 | 520.80 | 523.62 | 258,775 | -6.45(-1.22%) |
May 14, 2021 | 521.11 | 532.40 | 517.03 | 530.07 | 305,229 | +12.00(+2.32%) |
May 13, 2021 | 515.43 | 522.19 | 513.30 | 518.07 | 287,128 | +5.76(+1.12%) |
May 12, 2021 | 520.00 | 520.72 | 507.66 | 512.31 | 440,194 | -15.88(-3.01%) |
May 11, 2021 | 518.38 | 534.37 | 517.78 | 528.19 | 433,149 | +2.93(+0.56%) |
May 10, 2021 | 541.01 | 542.25 | 525.25 | 525.26 | 476,650 | -19.00(-3.49%) |
May 07, 2021 | 540.00 | 553.75 | 538.11 | 544.26 | 361,123 | +11.08(+2.08%) |
May 06, 2021 | 524.31 | 535.08 | 522.89 | 533.18 | 433,043 | +3.26(+0.62%) |
May 05, 2021 | 532.60 | 538.96 | 527.99 | 529.92 | 420,817 | +3.04(+0.58%) |
May 04, 2021 | 559.22 | 559.42 | 517.50 | 526.88 | 610,169 | -23.00(-4.18%) |
May 03, 2021 | 552.77 | 558.54 | 546.79 | 549.88 | 428,743 | +0.89(+0.16%) |
Apr 30, 2021 | 549.11 | 552.50 | 544.75 | 548.99 | 345,800 | -3.64(-0.66%) |
Apr 29, 2021 | 560.43 | 561.22 | 548.00 | 552.63 | 271,727 | -5.18(-0.93%) |
Apr 28, 2021 | 554.30 | 560.00 | 551.97 | 557.81 | 213,009 | +0.27(+0.05%) |
Apr 27, 2021 | 556.85 | 559.67 | 552.56 | 557.54 | 209,410 | -0.88(-0.16%) |
Apr 26, 2021 | 557.99 | 561.52 | 554.12 | 558.42 | 293,315 | -0.68(-0.12%) |
Apr 23, 2021 | 551.23 | 561.07 | 549.32 | 559.10 | 301,600 | +12.84(+2.35%) |
Apr 22, 2021 | 539.23 | 554.32 | 538.65 | 546.26 | 388,714 | +5.18(+0.96%) |
Apr 21, 2021 | 531.53 | 546.30 | 530.93 | 541.08 | 365,490 | +8.81(+1.66%) |
Apr 20, 2021 | 529.31 | 538.19 | 528.24 | 532.27 | 256,504 | +3.69(+0.70%) |
Apr 19, 2021 | 533.28 | 535.39 | 526.68 | 528.58 | 316,913 | -6.42(-1.20%) |
Apr 16, 2021 | 532.43 | 536.02 | 526.00 | 535.00 | 345,400 | +6.54(+1.24%) |
Apr 15, 2021 | 520.00 | 530.27 | 518.47 | 528.46 | 438,726 | +14.30(+2.78%) |
Apr 14, 2021 | 519.99 | 523.20 | 512.83 | 514.16 | 273,564 | -2.78(-0.54%) |
Apr 13, 2021 | 509.00 | 517.68 | 508.51 | 516.94 | 406,688 | +10.51(+2.08%) |
Apr 12, 2021 | 499.82 | 509.97 | 498.13 | 506.43 | 433,364 | +3.55(+0.71%) |
Apr 09, 2021 | 500.08 | 504.16 | 496.56 | 502.88 | 335,500 | +3.22(+0.64%) |
Apr 08, 2021 | 494.87 | 500.00 | 493.24 | 499.66 | 250,968 | +10.39(+2.12%) |
Apr 07, 2021 | 492.54 | 493.79 | 487.00 | 489.27 | 239,012 | -3.63(-0.74%) |
Apr 06, 2021 | 493.21 | 499.07 | 489.67 | 492.90 | 335,273 | +1.59(+0.32%) |
Apr 05, 2021 | 488.00 | 492.61 | 482.90 | 491.31 | 359,892 | +4.95(+1.02%) |
Apr 01, 2021 | 487.49 | 495.20 | 484.37 | 486.36 | 440,000 | -2.95(-0.60%) |
Mar 31, 2021 | 481.52 | 495.19 | 479.68 | 489.31 | 576,712 | +13.36(+2.81%) |
Mar 30, 2021 | 474.37 | 477.57 | 469.10 | 475.95 | 483,600 | -3.23(-0.67%) |
Mar 29, 2021 | 480.02 | 482.79 | 469.41 | 479.18 | 471,666 | -1.04(-0.22%) |
Mar 26, 2021 | 473.03 | 481.13 | 465.23 | 480.22 | 546,400 | +8.11(+1.72%) |
Mar 25, 2021 | 470.04 | 474.16 | 462.00 | 472.11 | 471,937 | -0.86(-0.18%) |
Mar 24, 2021 | 489.10 | 489.10 | 471.35 | 472.97 | 451,447 | -14.69(-3.01%) |
Mar 23, 2021 | 490.09 | 492.45 | 485.12 | 487.66 | 416,367 | -3.71(-0.76%) |
Mar 22, 2021 | 486.34 | 493.94 | 485.61 | 491.37 | 620,410 | +6.49(+1.34%) |
Mar 19, 2021 | 482.58 | 487.22 | 479.28 | 484.88 | 945,900 | +0.41(+0.08%) |
Mar 18, 2021 | 493.52 | 499.16 | 483.42 | 484.47 | 490,968 | -20.43(-4.05%) |
Mar 17, 2021 | 503.57 | 509.14 | 497.48 | 504.90 | 403,666 | -2.02(-0.40%) |
Mar 16, 2021 | 520.00 | 521.11 | 502.47 | 506.92 | 318,096 | -5.84(-1.14%) |
Mar 15, 2021 | 499.89 | 513.23 | 498.61 | 512.76 | 317,459 | +15.01(+3.02%) |
Mar 12, 2021 | 498.91 | 498.91 | 486.74 | 497.75 | 361,200 | -5.19(-1.03%) |
Mar 11, 2021 | 495.70 | 505.00 | 493.01 | 502.94 | 364,693 | +14.16(+2.90%) |
Mar 10, 2021 | 497.94 | 505.20 | 488.28 | 488.78 | 484,685 | -4.79(-0.97%) |
Mar 09, 2021 | 500.33 | 507.16 | 493.09 | 493.57 | 643,817 | +10.97(+2.27%) |
Mar 08, 2021 | 498.53 | 504.37 | 481.29 | 482.60 | 605,044 | -17.10(-3.42%) |
Mar 05, 2021 | 486.00 | 504.53 | 478.19 | 499.70 | 725,000 | +13.85(+2.85%) |
Mar 04, 2021 | 494.90 | 497.52 | 480.51 | 485.85 | 675,577 | -12.17(-2.44%) |
Mar 03, 2021 | 524.76 | 526.30 | 495.58 | 498.02 | 531,057 | -31.45(-5.94%) |
Mar 02, 2021 | 542.08 | 543.28 | 527.17 | 529.47 | 312,023 | -8.70(-1.62%) |