Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 504.81 | 513.51 | 501.50 | 504.38 | 330,825 | +5.71(+1.15%) |
May 27, 2021 | 500.96 | 504.44 | 489.91 | 498.67 | 587,722 | -5.58(-1.11%) |
May 26, 2021 | 509.49 | 513.29 | 499.47 | 504.25 | 648,959 | +2.35(+0.47%) |
May 25, 2021 | 510.98 | 518.59 | 499.80 | 501.90 | 435,508 | -5.05(-1.00%) |
May 24, 2021 | 510.00 | 519.56 | 505.17 | 506.95 | 293,562 | +2.24(+0.44%) |
May 21, 2021 | 510.00 | 512.66 | 498.23 | 504.71 | 263,851 | +2.13(+0.42%) |
May 20, 2021 | 493.80 | 506.42 | 493.80 | 502.58 | 287,212 | +14.32(+2.93%) |
May 19, 2021 | 472.91 | 490.12 | 467.74 | 488.26 | 352,273 | +3.90(+0.81%) |
May 18, 2021 | 484.56 | 495.36 | 483.82 | 484.36 | 402,152 | +1.45(+0.30%) |
May 17, 2021 | 491.75 | 499.19 | 476.89 | 482.91 | 426,286 | -15.14(-3.04%) |
May 14, 2021 | 481.97 | 503.28 | 478.40 | 498.05 | 429,459 | +22.75(+4.79%) |
May 13, 2021 | 497.24 | 498.27 | 462.48 | 475.30 | 457,243 | -13.01(-2.66%) |
May 12, 2021 | 494.99 | 497.64 | 478.50 | 488.31 | 480,404 | -18.01(-3.56%) |
May 11, 2021 | 472.00 | 516.23 | 470.00 | 506.32 | 503,806 | +19.89(+4.09%) |
May 10, 2021 | 505.00 | 505.00 | 476.40 | 486.43 | 840,029 | -23.23(-4.56%) |
May 07, 2021 | 506.43 | 518.26 | 496.23 | 509.66 | 1,152,309 | +18.54(+3.78%) |
May 06, 2021 | 503.15 | 514.97 | 475.24 | 491.12 | 1,494,444 | -11.89(-2.36%) |
May 05, 2021 | 507.78 | 519.77 | 497.44 | 503.01 | 615,161 | +4.35(+0.87%) |
May 04, 2021 | 507.94 | 510.02 | 480.01 | 498.66 | 687,553 | -22.12(-4.25%) |
May 03, 2021 | 537.32 | 539.97 | 513.98 | 520.78 | 471,892 | -5.67(-1.08%) |
Apr 30, 2021 | 534.22 | 550.63 | 525.15 | 526.45 | 476,700 | -13.78(-2.55%) |
Apr 29, 2021 | 564.18 | 564.18 | 531.50 | 540.23 | 464,915 | -17.58(-3.15%) |
Apr 28, 2021 | 558.80 | 563.36 | 548.21 | 557.81 | 330,758 | -5.82(-1.03%) |
Apr 27, 2021 | 574.83 | 574.83 | 561.41 | 563.63 | 323,685 | -9.24(-1.61%) |
Apr 26, 2021 | 562.36 | 574.50 | 552.56 | 572.87 | 574,237 | +8.24(+1.46%) |
Apr 23, 2021 | 535.00 | 564.94 | 535.00 | 564.63 | 872,200 | +30.47(+5.70%) |
Apr 22, 2021 | 512.01 | 534.74 | 512.01 | 534.16 | 600,840 | +27.63(+5.45%) |
Apr 21, 2021 | 495.21 | 516.52 | 491.08 | 506.53 | 445,675 | +8.82(+1.77%) |
Apr 20, 2021 | 502.20 | 511.59 | 493.28 | 497.71 | 404,796 | -12.23(-2.40%) |
Apr 19, 2021 | 515.67 | 524.33 | 506.20 | 509.94 | 269,433 | -11.24(-2.16%) |
Apr 16, 2021 | 533.54 | 534.98 | 516.13 | 521.18 | 320,100 | -9.81(-1.85%) |
Apr 15, 2021 | 518.92 | 531.46 | 517.52 | 530.99 | 507,602 | +20.97(+4.11%) |
Apr 14, 2021 | 527.50 | 544.83 | 506.38 | 510.02 | 622,855 | -14.98(-2.85%) |
Apr 13, 2021 | 525.03 | 534.34 | 521.51 | 525.00 | 383,582 | +4.04(+0.78%) |
Apr 12, 2021 | 516.00 | 521.24 | 510.71 | 520.96 | 336,867 | +4.40(+0.85%) |
Apr 09, 2021 | 512.98 | 517.91 | 497.01 | 516.56 | 337,800 | +2.38(+0.46%) |
Apr 08, 2021 | 499.00 | 516.82 | 493.95 | 514.18 | 569,207 | +29.18(+6.02%) |
Apr 07, 2021 | 487.86 | 495.00 | 482.51 | 485.00 | 284,433 | -5.52(-1.13%) |
Apr 06, 2021 | 468.60 | 496.09 | 468.60 | 490.52 | 409,380 | +15.25(+3.21%) |
Apr 05, 2021 | 488.97 | 494.20 | 468.98 | 475.27 | 396,956 | -10.58(-2.18%) |
Apr 01, 2021 | 465.17 | 488.42 | 463.35 | 485.85 | 768,200 | +31.64(+6.97%) |
Mar 31, 2021 | 443.67 | 469.37 | 441.39 | 454.21 | 637,183 | +18.58(+4.27%) |
Mar 30, 2021 | 421.77 | 438.41 | 415.42 | 435.63 | 374,863 | +12.09(+2.85%) |
Mar 29, 2021 | 441.00 | 446.06 | 420.00 | 423.54 | 344,127 | -16.41(-3.73%) |
Mar 26, 2021 | 443.78 | 450.78 | 429.73 | 439.95 | 386,500 | -0.52(-0.12%) |
Mar 25, 2021 | 428.68 | 442.06 | 421.52 | 440.47 | 437,761 | +2.43(+0.55%) |
Mar 24, 2021 | 458.00 | 458.20 | 435.17 | 438.04 | 404,462 | -19.81(-4.33%) |
Mar 23, 2021 | 458.23 | 464.69 | 452.19 | 457.85 | 498,025 | -1.80(-0.39%) |
Mar 22, 2021 | 449.10 | 463.23 | 449.10 | 459.65 | 554,944 | +11.43(+2.55%) |
Mar 19, 2021 | 438.18 | 457.49 | 429.07 | 448.22 | 1,281,300 | +16.91(+3.92%) |
Mar 18, 2021 | 458.08 | 458.44 | 428.01 | 431.31 | 942,380 | -36.46(-7.79%) |
Mar 17, 2021 | 462.96 | 480.00 | 448.45 | 467.77 | 826,985 | -1.13(-0.24%) |
Mar 16, 2021 | 473.63 | 492.26 | 463.36 | 468.90 | 361,530 | -8.36(-1.75%) |
Mar 15, 2021 | 482.43 | 485.84 | 469.07 | 477.26 | 446,054 | -4.64(-0.96%) |
Mar 12, 2021 | 470.34 | 483.36 | 460.19 | 481.90 | 330,000 | +3.86(+0.81%) |
Mar 11, 2021 | 468.02 | 485.85 | 465.64 | 478.04 | 677,741 | +25.12(+5.55%) |
Mar 10, 2021 | 472.94 | 481.74 | 450.22 | 452.92 | 730,872 | +2.92(+0.65%) |
Mar 09, 2021 | 446.71 | 455.01 | 440.89 | 450.00 | 813,304 | +28.19(+6.68%) |
Mar 08, 2021 | 455.41 | 467.43 | 418.51 | 421.81 | 635,163 | -36.66(-8.00%) |
Mar 05, 2021 | 465.47 | 468.10 | 426.00 | 458.47 | 754,900 | -2.53(-0.55%) |
Mar 04, 2021 | 486.01 | 502.54 | 439.89 | 461.00 | 1,099,426 | -37.00(-7.43%) |
Mar 03, 2021 | 515.00 | 517.00 | 494.67 | 498.00 | 445,535 | -19.39(-3.75%) |
Mar 02, 2021 | 530.84 | 531.81 | 515.37 | 517.39 | 452,883 | -9.22(-1.75%) |