Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 518.15 | 518.80 | 495.30 | 511.50 | 2,662 | +1.30(+0.25%) |
May 27, 2021 | 522.25 | 522.25 | 504.70 | 510.20 | 2,127 | -15.00(-2.86%) |
May 26, 2021 | 532.35 | 536.16 | 520.25 | 525.20 | 2,255 | +4.05(+0.78%) |
May 25, 2021 | 522.85 | 528.00 | 519.90 | 521.15 | 3,140 | -0.35(-0.07%) |
May 24, 2021 | 518.65 | 523.45 | 517.05 | 521.50 | 5,784 | +15.40(+3.04%) |
May 21, 2021 | 522.65 | 525.65 | 506.10 | 506.10 | 1,613 | -9.84(-1.91%) |
May 20, 2021 | 511.70 | 518.95 | 511.65 | 515.94 | 3,148 | +30.89(+6.37%) |
May 19, 2021 | 497.25 | 497.25 | 480.56 | 485.05 | 9,505 | -36.83(-7.06%) |
May 18, 2021 | 531.80 | 535.80 | 505.05 | 521.88 | 12,567 | -30.96(-5.60%) |
May 17, 2021 | 560.95 | 562.30 | 552.05 | 552.84 | 4,884 | -6.88(-1.23%) |
May 14, 2021 | 548.05 | 571.42 | 548.05 | 559.73 | 5,833 | +18.85(+3.49%) |
May 13, 2021 | 533.20 | 543.62 | 530.00 | 540.88 | 4,901 | -3.12(-0.57%) |
May 12, 2021 | 538.30 | 549.75 | 538.30 | 544.00 | 9,999 | +14.40(+2.72%) |
May 11, 2021 | 521.05 | 530.95 | 520.85 | 529.60 | 7,806 | +13.00(+2.52%) |
May 10, 2021 | 520.00 | 523.80 | 514.00 | 516.60 | 4,232 | +10.09(+1.99%) |
May 07, 2021 | 496.95 | 508.10 | 496.62 | 506.51 | 2,442 | +9.96(+2.01%) |
May 06, 2021 | 499.90 | 500.15 | 495.00 | 496.55 | 3,132 | +5.75(+1.17%) |
May 05, 2021 | 490.00 | 491.35 | 488.00 | 490.80 | 1,822 | +7.27(+1.50%) |
May 04, 2021 | 489.60 | 489.60 | 481.00 | 483.53 | 3,493 | -10.47(-2.12%) |
May 03, 2021 | 489.80 | 495.45 | 489.65 | 494.00 | 7,124 | +7.20(+1.48%) |
Apr 30, 2021 | 478.68 | 490.60 | 478.68 | 486.80 | 2,960 | +10.12(+2.12%) |
Apr 29, 2021 | 477.75 | 478.75 | 474.25 | 476.68 | 2,860 | -0.02(-0.01%) |
Apr 28, 2021 | 475.00 | 478.10 | 473.35 | 476.70 | 3,143 | +5.02(+1.07%) |
Apr 27, 2021 | 473.60 | 476.20 | 470.00 | 471.68 | 3,065 | +0.16(+0.03%) |
Apr 26, 2021 | 470.00 | 472.75 | 468.62 | 471.51 | 5,523 | +4.26(+0.91%) |
Apr 23, 2021 | 464.20 | 468.05 | 463.65 | 467.25 | 2,740 | -1.75(-0.37%) |
Apr 22, 2021 | 469.10 | 469.95 | 464.75 | 469.00 | 3,071 | +6.88(+1.49%) |
Apr 21, 2021 | 453.70 | 462.75 | 453.70 | 462.12 | 3,403 | +12.62(+2.81%) |
Apr 20, 2021 | 443.35 | 450.00 | 443.35 | 449.50 | 1,225 | +12.15(+2.78%) |
Apr 19, 2021 | 445.85 | 445.85 | 435.45 | 437.35 | 4,868 | -5.80(-1.31%) |
Apr 16, 2021 | 443.65 | 444.50 | 441.45 | 443.15 | 3,380 | +2.15(+0.49%) |
Apr 15, 2021 | 443.15 | 443.25 | 437.80 | 441.00 | 1,455 | +7.02(+1.62%) |
Apr 14, 2021 | 436.05 | 436.05 | 431.54 | 433.98 | 1,643 | +0.39(+0.09%) |
Apr 13, 2021 | 442.50 | 442.55 | 431.65 | 433.59 | 1,908 | -7.71(-1.75%) |
Apr 12, 2021 | 441.80 | 441.88 | 440.05 | 441.30 | 1,412 | +10.12(+2.35%) |
Apr 09, 2021 | 432.50 | 432.75 | 431.15 | 431.18 | 500 | +1.65(+0.38%) |
Apr 08, 2021 | 433.55 | 433.55 | 429.52 | 429.52 | 508 | -4.00(-0.92%) |
Apr 07, 2021 | 435.00 | 435.68 | 430.55 | 433.52 | 616 | -5.55(-1.26%) |
Apr 06, 2021 | 437.45 | 439.60 | 436.20 | 439.07 | 1,200 | +20.20(+4.82%) |
Apr 05, 2021 | 420.90 | 420.90 | 416.90 | 418.88 | 576 | +0.18(+0.04%) |
Apr 01, 2021 | 422.25 | 422.25 | 414.91 | 418.69 | 200 | +0.09(+0.02%) |
Mar 31, 2021 | 422.35 | 422.45 | 417.50 | 418.60 | 5,096 | +2.18(+0.52%) |
Mar 30, 2021 | 415.35 | 429.75 | 415.00 | 416.43 | 410 | +2.23(+0.54%) |
Mar 29, 2021 | 416.25 | 416.40 | 412.75 | 414.20 | 1,947 | +1.50(+0.36%) |
Mar 26, 2021 | 412.45 | 414.25 | 410.25 | 412.70 | 320 | +14.18(+3.56%) |
Mar 25, 2021 | 402.35 | 402.35 | 384.20 | 398.52 | 664 | -12.85(-3.12%) |
Mar 24, 2021 | 406.85 | 411.38 | 405.45 | 411.38 | 1,214 | +1.60(+0.39%) |
Mar 23, 2021 | 414.80 | 414.80 | 409.77 | 409.77 | 406 | -13.75(-3.25%) |
Mar 22, 2021 | 422.45 | 425.35 | 422.25 | 423.52 | 376 | +8.40(+2.02%) |
Mar 19, 2021 | 415.41 | 415.41 | 405.56 | 415.12 | 300 | -9.67(-2.28%) |
Mar 18, 2021 | 430.00 | 430.55 | 424.79 | 424.79 | 3,593 | -4.23(-0.99%) |
Mar 17, 2021 | 429.00 | 431.80 | 421.11 | 429.02 | 297 | +12.07(+2.90%) |
Mar 16, 2021 | 416.95 | 416.95 | 416.95 | 416.95 | 53 | -4.23(-1.00%) |
Mar 15, 2021 | 425.00 | 425.00 | 417.65 | 421.18 | 3,375 | -3.02(-0.71%) |
Mar 12, 2021 | 421.32 | 425.55 | 421.32 | 424.20 | 220 | +10.02(+2.42%) |
Mar 11, 2021 | 415.00 | 422.40 | 414.15 | 414.18 | 1,291 | +2.80(+0.68%) |
Mar 10, 2021 | 411.55 | 413.21 | 411.31 | 411.38 | 832 | +8.90(+2.21%) |
Mar 09, 2021 | 395.65 | 404.10 | 395.65 | 402.48 | 135 | +16.70(+4.33%) |
Mar 08, 2021 | 381.10 | 385.78 | 381.00 | 385.78 | 103 | +1.00(+0.26%) |
Mar 05, 2021 | 384.02 | 384.77 | 381.60 | 384.77 | 580 | +6.92(+1.83%) |
Mar 04, 2021 | 377.98 | 377.98 | 377.85 | 377.85 | 57 | +7.73(+2.09%) |
Mar 03, 2021 | 371.85 | 371.85 | 370.12 | 370.12 | 32 | -9.00(-2.37%) |
Mar 02, 2021 | 380.75 | 380.75 | 379.12 | 379.12 | 137 | +12.40(+3.38%) |