Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 489.79 | 496.01 | 486.62 | 486.62 | 58,550 | -3.25(-0.66%) |
May 27, 2021 | 489.85 | 492.77 | 486.95 | 489.87 | 75,642 | -0.33(-0.07%) |
May 26, 2021 | 488.17 | 493.51 | 486.29 | 490.19 | 55,640 | +2.64(+0.54%) |
May 25, 2021 | 491.14 | 491.14 | 485.88 | 487.55 | 45,699 | -1.16(-0.24%) |
May 24, 2021 | 489.27 | 495.56 | 488.70 | 488.70 | 53,696 | -1.49(-0.30%) |
May 21, 2021 | 499.08 | 502.77 | 487.48 | 490.19 | 59,524 | -7.54(-1.52%) |
May 20, 2021 | 493.70 | 498.59 | 491.41 | 497.73 | 86,045 | +6.50(+1.32%) |
May 19, 2021 | 481.05 | 491.23 | 481.05 | 491.23 | 80,643 | +9.22(+1.91%) |
May 18, 2021 | 477.07 | 485.54 | 472.45 | 482.00 | 77,622 | +7.66(+1.61%) |
May 17, 2021 | 476.58 | 481.44 | 473.94 | 474.35 | 68,798 | -3.46(-0.72%) |
May 14, 2021 | 479.17 | 479.55 | 476.30 | 477.81 | 134,366 | +0.31(+0.06%) |
May 13, 2021 | 479.69 | 481.20 | 474.42 | 477.50 | 108,817 | -1.75(-0.37%) |
May 12, 2021 | 475.75 | 482.73 | 474.53 | 479.25 | 91,018 | +0.36(+0.07%) |
May 11, 2021 | 479.72 | 485.36 | 478.33 | 478.90 | 65,458 | -5.56(-1.15%) |
May 10, 2021 | 486.32 | 489.48 | 483.99 | 484.46 | 71,517 | +0.32(+0.07%) |
May 07, 2021 | 478.19 | 488.02 | 478.19 | 484.14 | 88,614 | +5.78(+1.21%) |
May 06, 2021 | 470.11 | 482.34 | 470.11 | 478.36 | 95,732 | +6.80(+1.44%) |
May 05, 2021 | 477.61 | 481.49 | 465.14 | 471.56 | 116,821 | -10.02(-2.08%) |
May 04, 2021 | 478.37 | 482.98 | 475.30 | 481.59 | 125,833 | +4.31(+0.90%) |
May 03, 2021 | 474.66 | 479.38 | 472.12 | 477.28 | 98,402 | +5.58(+1.18%) |
Apr 30, 2021 | 472.00 | 476.13 | 469.42 | 471.70 | 141,658 | -1.69(-0.36%) |
Apr 29, 2021 | 470.07 | 479.93 | 469.22 | 473.39 | 126,939 | +5.41(+1.16%) |
Apr 28, 2021 | 456.25 | 472.44 | 456.25 | 467.98 | 175,374 | +13.46(+2.96%) |
Apr 27, 2021 | 463.69 | 463.70 | 453.24 | 454.52 | 115,380 | -6.69(-1.45%) |
Apr 26, 2021 | 464.50 | 466.69 | 459.71 | 461.21 | 74,354 | -1.78(-0.38%) |
Apr 23, 2021 | 467.79 | 470.67 | 462.99 | 462.99 | 76,487 | -4.80(-1.03%) |
Apr 22, 2021 | 476.16 | 476.16 | 467.79 | 467.79 | 56,623 | -7.82(-1.64%) |
Apr 21, 2021 | 473.29 | 477.48 | 471.48 | 475.61 | 59,573 | +1.87(+0.39%) |
Apr 20, 2021 | 476.71 | 482.33 | 472.51 | 473.74 | 66,300 | -3.11(-0.65%) |
Apr 19, 2021 | 477.43 | 477.43 | 469.31 | 476.85 | 62,238 | +2.03(+0.43%) |
Apr 16, 2021 | 467.18 | 475.11 | 465.48 | 474.82 | 82,449 | +11.46(+2.47%) |
Apr 15, 2021 | 462.19 | 466.33 | 462.19 | 463.36 | 48,078 | +4.87(+1.06%) |
Apr 14, 2021 | 464.69 | 464.75 | 458.04 | 458.49 | 37,959 | -3.43(-0.74%) |
Apr 13, 2021 | 463.02 | 467.57 | 458.89 | 461.92 | 43,317 | -1.23(-0.26%) |
Apr 12, 2021 | 458.82 | 466.52 | 457.67 | 463.15 | 67,764 | +2.57(+0.56%) |
Apr 09, 2021 | 459.27 | 461.20 | 454.08 | 460.58 | 64,564 | +3.75(+0.82%) |
Apr 08, 2021 | 457.67 | 460.51 | 454.27 | 456.83 | 66,745 | -0.82(-0.18%) |
Apr 07, 2021 | 461.24 | 462.77 | 451.19 | 457.65 | 80,136 | -0.64(-0.14%) |
Apr 06, 2021 | 463.41 | 464.51 | 455.08 | 458.29 | 101,714 | -4.46(-0.96%) |
Apr 05, 2021 | 461.56 | 463.63 | 458.15 | 462.75 | 55,635 | +1.30(+0.28%) |
Apr 01, 2021 | 455.42 | 466.10 | 454.34 | 461.46 | 50,722 | +6.37(+1.40%) |
Mar 31, 2021 | 454.89 | 463.16 | 453.76 | 455.08 | 85,220 | +0.42(+0.09%) |
Mar 30, 2021 | 468.68 | 468.68 | 452.35 | 454.67 | 75,285 | -13.81(-2.95%) |
Mar 29, 2021 | 459.94 | 476.48 | 458.09 | 468.48 | 121,721 | +8.68(+1.89%) |
Mar 26, 2021 | 453.62 | 460.33 | 449.95 | 459.80 | 69,010 | +6.29(+1.39%) |
Mar 25, 2021 | 452.03 | 456.65 | 446.09 | 453.50 | 83,285 | -2.77(-0.61%) |
Mar 24, 2021 | 456.26 | 460.13 | 450.33 | 456.27 | 62,849 | -2.15(-0.47%) |
Mar 23, 2021 | 453.63 | 461.58 | 447.35 | 458.42 | 103,601 | +3.00(+0.66%) |
Mar 22, 2021 | 450.31 | 458.23 | 449.02 | 455.42 | 85,049 | +7.71(+1.72%) |
Mar 19, 2021 | 447.98 | 451.53 | 442.94 | 447.71 | 212,892 | +0.16(+0.04%) |
Mar 18, 2021 | 442.74 | 451.71 | 440.95 | 447.55 | 60,181 | +1.25(+0.28%) |
Mar 17, 2021 | 444.24 | 450.15 | 439.17 | 446.31 | 66,104 | -0.26(-0.06%) |
Mar 16, 2021 | 452.70 | 454.79 | 443.61 | 446.56 | 64,418 | -8.81(-1.93%) |
Mar 15, 2021 | 447.15 | 455.47 | 444.95 | 455.37 | 110,786 | +12.69(+2.87%) |
Mar 12, 2021 | 433.47 | 443.86 | 433.47 | 442.68 | 98,615 | +4.37(+1.00%) |
Mar 11, 2021 | 431.02 | 440.09 | 429.31 | 438.32 | 83,728 | +9.85(+2.30%) |
Mar 10, 2021 | 430.62 | 435.65 | 428.10 | 428.47 | 81,745 | +1.21(+0.28%) |
Mar 09, 2021 | 440.24 | 445.61 | 425.78 | 427.26 | 183,576 | +0.86(+0.20%) |
Mar 08, 2021 | 427.55 | 436.63 | 426.31 | 426.40 | 118,894 | -2.39(-0.56%) |
Mar 05, 2021 | 416.20 | 432.06 | 413.11 | 428.79 | 162,473 | +12.59(+3.02%) |
Mar 04, 2021 | 422.31 | 430.12 | 414.36 | 416.20 | 176,038 | -8.04(-1.89%) |
Mar 03, 2021 | 437.85 | 437.85 | 424.24 | 424.24 | 152,949 | -13.17(-3.01%) |
Mar 02, 2021 | 443.56 | 448.31 | 437.35 | 437.41 | 128,042 | -3.81(-0.86%) |