Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 504.40 | 511.76 | 502.53 | 502.81 | 2,911,297 | -1.05(-0.21%) |
May 27, 2021 | 501.80 | 505.10 | 498.54 | 503.86 | 3,253,339 | +1.50(+0.30%) |
May 26, 2021 | 502.34 | 504.14 | 500.50 | 502.36 | 2,463,897 | +1.02(+0.20%) |
May 25, 2021 | 506.00 | 506.37 | 499.22 | 501.34 | 2,699,205 | -1.56(-0.31%) |
May 24, 2021 | 501.05 | 504.25 | 499.51 | 502.90 | 2,412,444 | +5.01(+1.01%) |
May 21, 2021 | 503.12 | 505.40 | 497.26 | 497.89 | 3,368,121 | -3.78(-0.75%) |
May 20, 2021 | 489.55 | 502.70 | 488.98 | 501.67 | 3,720,787 | +13.97(+2.86%) |
May 19, 2021 | 481.63 | 488.57 | 478.54 | 487.70 | 3,349,092 | +1.42(+0.29%) |
May 18, 2021 | 488.39 | 493.48 | 486.19 | 486.28 | 2,347,654 | -2.66(-0.54%) |
May 17, 2021 | 485.59 | 492.71 | 482.81 | 488.94 | 2,703,730 | -4.43(-0.90%) |
May 14, 2021 | 487.86 | 494.85 | 486.59 | 493.37 | 2,916,459 | +6.71(+1.38%) |
May 13, 2021 | 489.13 | 490.77 | 482.71 | 486.66 | 2,714,778 | +1.68(+0.35%) |
May 12, 2021 | 486.83 | 493.54 | 482.70 | 484.98 | 4,120,113 | -10.10(-2.04%) |
May 11, 2021 | 479.75 | 497.99 | 478.63 | 495.08 | 4,391,819 | +8.39(+1.72%) |
May 10, 2021 | 502.00 | 503.15 | 486.11 | 486.69 | 5,129,280 | -17.15(-3.40%) |
May 07, 2021 | 504.62 | 508.55 | 501.12 | 503.84 | 3,132,786 | +4.29(+0.86%) |
May 06, 2021 | 495.99 | 499.55 | 491.37 | 499.55 | 3,781,104 | +3.47(+0.70%) |
May 05, 2021 | 504.99 | 507.78 | 494.63 | 496.08 | 3,126,605 | -7.10(-1.41%) |
May 04, 2021 | 510.78 | 511.63 | 496.79 | 503.18 | 4,348,360 | -5.93(-1.16%) |
May 03, 2021 | 512.65 | 518.95 | 505.20 | 509.11 | 4,090,244 | -4.36(-0.85%) |
Apr 30, 2021 | 505.00 | 514.55 | 505.00 | 513.47 | 4,413,200 | +4.47(+0.88%) |
Apr 29, 2021 | 507.60 | 509.29 | 499.00 | 509.00 | 5,126,294 | +2.48(+0.49%) |
Apr 28, 2021 | 505.20 | 508.39 | 503.34 | 506.52 | 3,198,148 | +0.97(+0.19%) |
Apr 27, 2021 | 512.62 | 512.99 | 504.58 | 505.55 | 3,759,715 | -4.75(-0.93%) |
Apr 26, 2021 | 506.76 | 510.48 | 503.00 | 510.30 | 4,386,615 | +4.75(+0.94%) |
Apr 23, 2021 | 509.01 | 509.70 | 500.70 | 505.55 | 7,314,600 | -3.23(-0.63%) |
Apr 22, 2021 | 513.82 | 513.96 | 500.55 | 508.78 | 9,057,904 | -0.12(-0.02%) |
Apr 21, 2021 | 508.00 | 515.46 | 503.60 | 508.90 | 22,885,032 | -40.67(-7.40%) |
Apr 20, 2021 | 554.42 | 563.56 | 546.30 | 549.57 | 11,152,568 | -4.87(-0.88%) |
Apr 19, 2021 | 546.90 | 556.44 | 545.53 | 554.44 | 4,281,158 | +7.90(+1.45%) |
Apr 16, 2021 | 550.54 | 551.98 | 539.51 | 546.54 | 3,209,000 | -2.68(-0.49%) |
Apr 15, 2021 | 544.17 | 553.49 | 542.66 | 549.22 | 3,138,476 | +9.20(+1.70%) |
Apr 14, 2021 | 554.87 | 554.87 | 538.53 | 540.02 | 3,738,309 | -13.71(-2.48%) |
Apr 13, 2021 | 557.00 | 559.75 | 550.30 | 553.73 | 2,718,883 | +0.95(+0.17%) |
Apr 12, 2021 | 551.05 | 557.98 | 549.58 | 552.78 | 2,942,216 | -2.53(-0.46%) |
Apr 09, 2021 | 552.69 | 556.90 | 547.11 | 555.31 | 2,894,000 | +0.73(+0.13%) |
Apr 08, 2021 | 551.13 | 556.90 | 547.57 | 554.58 | 4,307,022 | +7.59(+1.39%) |
Apr 07, 2021 | 543.50 | 549.64 | 541.45 | 546.99 | 2,149,419 | +2.46(+0.45%) |
Apr 06, 2021 | 544.81 | 554.16 | 543.30 | 544.53 | 3,473,736 | +3.86(+0.71%) |
Apr 05, 2021 | 540.01 | 542.85 | 529.23 | 540.67 | 3,355,191 | +1.25(+0.23%) |
Apr 01, 2021 | 529.93 | 540.50 | 527.03 | 539.42 | 3,938,600 | +17.76(+3.40%) |
Mar 31, 2021 | 515.67 | 528.13 | 515.44 | 521.66 | 3,502,753 | +8.27(+1.61%) |
Mar 30, 2021 | 510.51 | 514.41 | 506.91 | 513.39 | 2,417,753 | -0.56(-0.11%) |
Mar 29, 2021 | 505.66 | 518.00 | 504.40 | 513.95 | 3,327,883 | +5.90(+1.16%) |
Mar 26, 2021 | 502.82 | 508.72 | 496.68 | 508.05 | 3,467,700 | +5.19(+1.03%) |
Mar 25, 2021 | 516.99 | 518.53 | 497.00 | 502.86 | 4,925,334 | -17.95(-3.45%) |
Mar 24, 2021 | 533.78 | 534.42 | 520.00 | 520.81 | 4,101,136 | -14.28(-2.67%) |
Mar 23, 2021 | 529.87 | 543.12 | 529.40 | 535.09 | 5,581,609 | +11.98(+2.29%) |
Mar 22, 2021 | 509.13 | 529.31 | 509.13 | 523.11 | 3,360,066 | +10.93(+2.13%) |
Mar 19, 2021 | 504.96 | 513.19 | 501.63 | 512.18 | 4,386,300 | +7.39(+1.46%) |
Mar 18, 2021 | 516.40 | 517.90 | 503.85 | 504.79 | 4,095,879 | -19.65(-3.75%) |
Mar 17, 2021 | 522.00 | 528.37 | 514.30 | 524.44 | 2,815,822 | +0.41(+0.08%) |
Mar 16, 2021 | 524.47 | 533.42 | 523.21 | 524.03 | 3,235,148 | +3.78(+0.73%) |
Mar 15, 2021 | 516.32 | 520.73 | 508.03 | 520.25 | 3,484,994 | +2.23(+0.43%) |
Mar 12, 2021 | 512.50 | 526.51 | 506.59 | 518.02 | 3,981,700 | -5.04(-0.96%) |
Mar 11, 2021 | 512.20 | 530.23 | 510.71 | 523.06 | 4,711,161 | +18.52(+3.67%) |
Mar 10, 2021 | 513.50 | 518.97 | 504.25 | 504.54 | 3,768,968 | -1.90(-0.38%) |
Mar 09, 2021 | 507.31 | 513.11 | 503.82 | 506.44 | 3,461,972 | +13.11(+2.66%) |
Mar 08, 2021 | 514.46 | 518.84 | 492.85 | 493.33 | 3,978,970 | -23.06(-4.47%) |
Mar 05, 2021 | 511.98 | 517.76 | 498.79 | 516.39 | 5,069,900 | +5.10(+1.00%) |
Mar 04, 2021 | 521.50 | 531.50 | 507.68 | 511.29 | 5,027,132 | -9.41(-1.81%) |
Mar 03, 2021 | 545.93 | 548.01 | 517.81 | 520.70 | 5,355,521 | -27.12(-4.95%) |
Mar 02, 2021 | 553.34 | 556.99 | 546.02 | 547.82 | 3,039,328 | -2.82(-0.51%) |