Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 449.23 | 457.56 | 447.87 | 454.24 | 301,895 | +4.39(+0.98%) |
May 27, 2021 | 448.47 | 452.35 | 443.28 | 449.85 | 577,585 | -0.71(-0.16%) |
May 26, 2021 | 448.87 | 454.25 | 446.66 | 450.56 | 338,518 | +4.13(+0.92%) |
May 25, 2021 | 444.28 | 450.48 | 442.71 | 446.43 | 262,518 | +2.06(+0.46%) |
May 24, 2021 | 447.00 | 448.60 | 442.89 | 444.36 | 255,747 | +0.40(+0.09%) |
May 21, 2021 | 440.48 | 446.08 | 438.47 | 443.96 | 240,797 | +4.92(+1.12%) |
May 20, 2021 | 433.27 | 441.59 | 431.58 | 439.05 | 211,014 | +7.59(+1.76%) |
May 19, 2021 | 429.18 | 434.94 | 423.75 | 431.45 | 288,927 | -3.47(-0.80%) |
May 18, 2021 | 443.45 | 444.90 | 432.94 | 434.92 | 326,970 | -8.17(-1.84%) |
May 17, 2021 | 443.36 | 448.84 | 439.42 | 443.09 | 414,344 | -1.18(-0.27%) |
May 14, 2021 | 441.17 | 447.07 | 431.87 | 444.27 | 302,151 | +3.97(+0.90%) |
May 13, 2021 | 435.12 | 443.04 | 430.91 | 440.29 | 441,333 | +7.20(+1.66%) |
May 12, 2021 | 433.29 | 436.84 | 430.44 | 433.09 | 409,132 | -3.13(-0.72%) |
May 11, 2021 | 422.98 | 437.12 | 419.82 | 436.22 | 443,671 | +8.68(+2.03%) |
May 10, 2021 | 425.81 | 433.66 | 421.26 | 427.55 | 363,437 | +2.55(+0.60%) |
May 07, 2021 | 432.28 | 443.95 | 420.90 | 425.00 | 615,976 | -1.40(-0.33%) |
May 06, 2021 | 438.78 | 443.57 | 422.13 | 426.40 | 623,266 | -17.51(-3.94%) |
May 05, 2021 | 462.60 | 463.20 | 443.25 | 443.91 | 373,147 | -16.90(-3.67%) |
May 04, 2021 | 473.79 | 473.79 | 460.11 | 460.81 | 273,118 | -14.27(-3.00%) |
May 03, 2021 | 476.72 | 478.64 | 474.01 | 475.08 | 204,858 | +0.21(+0.05%) |
Apr 30, 2021 | 478.54 | 479.09 | 472.51 | 474.86 | 280,713 | -7.11(-1.47%) |
Apr 29, 2021 | 473.44 | 483.90 | 473.44 | 481.97 | 238,178 | +6.22(+1.31%) |
Apr 28, 2021 | 484.22 | 484.22 | 472.87 | 475.75 | 232,104 | -6.10(-1.27%) |
Apr 27, 2021 | 489.78 | 491.84 | 480.38 | 481.85 | 216,378 | -9.29(-1.89%) |
Apr 26, 2021 | 495.38 | 500.29 | 487.81 | 491.15 | 208,645 | -2.19(-0.44%) |
Apr 23, 2021 | 487.54 | 496.49 | 478.65 | 493.33 | 311,778 | +4.45(+0.91%) |
Apr 22, 2021 | 486.08 | 495.76 | 480.94 | 488.88 | 523,674 | -19.80(-3.89%) |
Apr 21, 2021 | 515.07 | 518.51 | 505.08 | 508.69 | 183,990 | -5.71(-1.11%) |
Apr 20, 2021 | 521.08 | 524.06 | 513.89 | 514.39 | 140,947 | -4.38(-0.84%) |
Apr 19, 2021 | 521.09 | 525.42 | 511.49 | 518.77 | 177,272 | -1.29(-0.25%) |
Apr 16, 2021 | 529.23 | 529.23 | 513.72 | 520.06 | 263,946 | -4.08(-0.78%) |
Apr 15, 2021 | 523.50 | 530.58 | 520.58 | 524.14 | 156,270 | +4.19(+0.81%) |
Apr 14, 2021 | 526.30 | 529.33 | 517.22 | 519.95 | 186,770 | -4.71(-0.90%) |
Apr 13, 2021 | 521.08 | 530.96 | 520.20 | 524.66 | 264,688 | +4.11(+0.79%) |
Apr 12, 2021 | 517.58 | 521.09 | 508.44 | 520.55 | 185,985 | +0.87(+0.17%) |
Apr 09, 2021 | 514.40 | 521.93 | 506.92 | 519.68 | 198,422 | +2.99(+0.58%) |
Apr 08, 2021 | 512.95 | 520.62 | 508.46 | 516.69 | 209,767 | +10.18(+2.01%) |
Apr 07, 2021 | 519.74 | 522.05 | 497.20 | 506.51 | 220,536 | -11.71(-2.26%) |
Apr 06, 2021 | 494.10 | 520.64 | 494.10 | 518.22 | 296,923 | +12.70(+2.51%) |
Apr 05, 2021 | 508.28 | 508.44 | 493.86 | 505.53 | 234,455 | -0.27(-0.05%) |
Apr 01, 2021 | 490.03 | 511.94 | 488.78 | 505.80 | 252,323 | +21.74(+4.49%) |
Mar 31, 2021 | 485.54 | 496.36 | 483.63 | 484.06 | 356,239 | +2.11(+0.44%) |
Mar 30, 2021 | 501.11 | 504.19 | 481.24 | 481.95 | 225,195 | -20.35(-4.05%) |
Mar 29, 2021 | 501.74 | 509.59 | 493.70 | 502.30 | 197,805 | -1.09(-0.22%) |
Mar 26, 2021 | 483.32 | 504.84 | 481.59 | 503.39 | 271,250 | +19.53(+4.04%) |
Mar 25, 2021 | 486.13 | 486.69 | 475.19 | 483.86 | 301,341 | -3.13(-0.64%) |
Mar 24, 2021 | 509.17 | 509.17 | 482.52 | 486.99 | 279,596 | -24.49(-4.79%) |
Mar 23, 2021 | 503.86 | 515.41 | 500.20 | 511.48 | 291,650 | +4.70(+0.93%) |
Mar 22, 2021 | 493.35 | 508.51 | 493.35 | 506.77 | 207,880 | +10.85(+2.19%) |
Mar 19, 2021 | 490.69 | 499.59 | 486.29 | 495.92 | 686,302 | +8.46(+1.74%) |
Mar 18, 2021 | 493.37 | 503.11 | 486.08 | 487.46 | 299,733 | -11.26(-2.26%) |
Mar 17, 2021 | 501.25 | 504.35 | 491.85 | 498.72 | 315,209 | -3.80(-0.76%) |
Mar 16, 2021 | 515.02 | 518.55 | 497.25 | 502.52 | 204,127 | -8.26(-1.62%) |
Mar 15, 2021 | 509.16 | 519.30 | 498.94 | 510.79 | 253,798 | +6.26(+1.24%) |
Mar 12, 2021 | 508.25 | 509.32 | 493.45 | 504.52 | 232,264 | -4.72(-0.93%) |
Mar 11, 2021 | 502.73 | 512.07 | 501.18 | 509.24 | 206,152 | +6.83(+1.36%) |
Mar 10, 2021 | 514.90 | 515.36 | 498.21 | 502.41 | 217,092 | -7.10(-1.39%) |
Mar 09, 2021 | 503.91 | 525.36 | 503.84 | 509.50 | 360,503 | +10.81(+2.17%) |
Mar 08, 2021 | 490.93 | 507.99 | 483.05 | 498.69 | 359,368 | +8.36(+1.71%) |
Mar 05, 2021 | 474.51 | 492.71 | 457.93 | 490.33 | 630,345 | +18.90(+4.01%) |
Mar 04, 2021 | 491.22 | 496.39 | 465.45 | 471.43 | 474,520 | -23.74(-4.79%) |
Mar 03, 2021 | 557.92 | 559.09 | 494.47 | 495.17 | 549,716 | -67.59(-12.01%) |
Mar 02, 2021 | 565.80 | 570.71 | 558.24 | 562.77 | 252,454 | -0.18(-0.03%) |