Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 506.74 | 507.93 | 503.87 | 506.94 | 162 | -0.52(-0.10%) |
May 27, 2021 | 510.99 | 510.99 | 505.71 | 507.46 | 476 | +3.71(+0.74%) |
May 26, 2021 | 504.22 | 504.22 | 502.00 | 503.75 | 180 | -0.24(-0.05%) |
May 25, 2021 | 500.00 | 505.64 | 500.00 | 503.99 | 474 | +14.26(+2.91%) |
May 24, 2021 | 478.43 | 489.74 | 478.41 | 489.72 | 694 | +12.03(+2.52%) |
May 21, 2021 | 475.01 | 479.26 | 473.61 | 477.69 | 2,419 | +9.52(+2.03%) |
May 20, 2021 | 458.74 | 470.21 | 458.74 | 468.17 | 1,059 | +16.09(+3.56%) |
May 19, 2021 | 445.50 | 463.25 | 445.50 | 452.08 | 1,381 | -1.96(-0.43%) |
May 18, 2021 | 446.68 | 455.54 | 446.68 | 454.04 | 1,742 | -3.31(-0.72%) |
May 17, 2021 | 458.79 | 459.76 | 456.46 | 457.35 | 1,250 | +4.34(+0.96%) |
May 14, 2021 | 446.99 | 453.01 | 445.60 | 453.01 | 1,327 | +5.98(+1.34%) |
May 13, 2021 | 452.62 | 452.62 | 442.33 | 447.03 | 1,196 | +6.23(+1.41%) |
May 12, 2021 | 453.31 | 453.31 | 440.26 | 440.80 | 299 | -4.01(-0.90%) |
May 11, 2021 | 435.42 | 450.43 | 435.42 | 444.81 | 1,019 | -0.18(-0.04%) |
May 10, 2021 | 463.30 | 463.30 | 441.60 | 444.99 | 1,387 | -28.51(-6.02%) |
May 07, 2021 | 468.03 | 473.56 | 467.96 | 473.50 | 1,016 | +7.08(+1.52%) |
May 06, 2021 | 466.77 | 467.71 | 464.73 | 466.42 | 214 | +17.04(+3.79%) |
May 05, 2021 | 450.88 | 452.19 | 449.38 | 449.38 | 1,154 | -4.34(-0.96%) |
May 04, 2021 | 456.32 | 456.32 | 450.90 | 453.72 | 904 | +6.71(+1.50%) |
May 03, 2021 | 448.20 | 449.37 | 446.15 | 447.01 | 479 | -1.21(-0.27%) |
Apr 30, 2021 | 457.50 | 457.50 | 448.22 | 448.22 | 15,800 | -3.68(-0.81%) |
Apr 29, 2021 | 454.76 | 458.00 | 450.73 | 451.90 | 217 | -6.40(-1.40%) |
Apr 28, 2021 | 450.00 | 459.92 | 450.00 | 458.30 | 280 | +18.13(+4.12%) |
Apr 27, 2021 | 439.80 | 441.26 | 439.44 | 440.17 | 895 | -0.52(-0.12%) |
Apr 26, 2021 | 440.00 | 440.87 | 437.68 | 440.69 | 1,087 | -5.61(-1.26%) |
Apr 23, 2021 | 453.04 | 453.04 | 442.96 | 446.30 | 200 | +10.24(+2.35%) |
Apr 22, 2021 | 444.82 | 444.82 | 430.61 | 436.06 | 679 | +7.64(+1.78%) |
Apr 21, 2021 | 425.62 | 428.42 | 422.93 | 428.42 | 2,033 | -23.83(-5.27%) |
Apr 20, 2021 | 458.58 | 458.58 | 446.50 | 452.25 | 9,350 | +6.69(+1.50%) |
Apr 19, 2021 | 446.13 | 449.12 | 445.38 | 445.56 | 318 | -8.45(-1.86%) |
Apr 16, 2021 | 453.35 | 454.46 | 452.50 | 454.01 | 500 | -9.31(-2.01%) |
Apr 15, 2021 | 465.60 | 465.60 | 447.88 | 463.32 | 6,969 | +1.57(+0.34%) |
Apr 14, 2021 | 445.08 | 462.12 | 445.08 | 461.75 | 2,856 | +20.74(+4.70%) |
Apr 13, 2021 | 445.02 | 445.02 | 439.56 | 441.01 | 802 | +7.29(+1.68%) |
Apr 12, 2021 | 432.52 | 434.23 | 431.60 | 433.72 | 488 | +11.74(+2.78%) |
Apr 09, 2021 | 428.73 | 428.73 | 421.00 | 421.98 | 200 | -14.87(-3.40%) |
Apr 08, 2021 | 434.40 | 437.10 | 433.55 | 436.85 | 344 | +22.29(+5.38%) |
Apr 07, 2021 | 426.80 | 426.80 | 413.05 | 414.56 | 1,549 | -11.37(-2.67%) |
Apr 06, 2021 | 418.20 | 426.00 | 418.00 | 425.93 | 327 | +3.04(+0.72%) |
Apr 05, 2021 | 426.80 | 426.92 | 418.45 | 422.89 | 951 | +5.66(+1.36%) |
Apr 01, 2021 | 418.31 | 421.46 | 417.23 | 417.23 | 400 | +4.40(+1.07%) |
Mar 31, 2021 | 415.17 | 415.17 | 408.19 | 412.83 | 245 | +8.15(+2.01%) |
Mar 30, 2021 | 402.48 | 404.68 | 401.80 | 404.68 | 307 | +2.00(+0.50%) |
Mar 29, 2021 | 404.97 | 404.97 | 391.97 | 402.68 | 4,251 | -12.46(-3.00%) |
Mar 26, 2021 | 405.02 | 419.87 | 405.02 | 415.14 | 400 | +24.32(+6.22%) |
Mar 25, 2021 | 389.14 | 396.15 | 380.60 | 390.82 | 1,312 | +22.82(+6.20%) |
Mar 24, 2021 | 362.00 | 368.00 | 358.00 | 368.00 | 1,354 | -10.10(-2.67%) |
Mar 23, 2021 | 372.15 | 379.80 | 372.15 | 378.10 | 1,028 | -11.90(-3.05%) |
Mar 22, 2021 | 394.33 | 394.33 | 387.45 | 390.00 | 196 | +1.57(+0.40%) |
Mar 19, 2021 | 387.55 | 390.47 | 384.05 | 388.43 | 1,100 | -10.19(-2.56%) |
Mar 18, 2021 | 403.10 | 403.75 | 398.09 | 398.62 | 584 | +1.61(+0.40%) |
Mar 17, 2021 | 392.28 | 397.07 | 388.83 | 397.02 | 848 | +5.36(+1.37%) |
Mar 16, 2021 | 383.71 | 392.45 | 383.71 | 391.66 | 1,080 | +8.20(+2.14%) |
Mar 15, 2021 | 380.38 | 383.71 | 379.40 | 383.46 | 2,620 | -14.37(-3.61%) |
Mar 12, 2021 | 390.75 | 401.97 | 390.75 | 397.83 | 1,200 | -11.69(-2.85%) |
Mar 11, 2021 | 400.23 | 411.10 | 400.23 | 409.52 | 1,044 | +18.76(+4.80%) |
Mar 10, 2021 | 394.24 | 395.39 | 387.75 | 390.75 | 827 | -1.06(-0.27%) |
Mar 09, 2021 | 375.60 | 391.82 | 375.60 | 391.82 | 767 | +20.60(+5.55%) |
Mar 08, 2021 | 359.57 | 375.58 | 359.57 | 371.22 | 672 | -21.36(-5.44%) |
Mar 05, 2021 | 392.49 | 396.04 | 385.76 | 392.58 | 500 | +9.04(+2.36%) |
Mar 04, 2021 | 397.44 | 397.44 | 380.50 | 383.54 | 485 | -21.79(-5.38%) |
Mar 03, 2021 | 408.13 | 408.86 | 403.55 | 405.33 | 1,119 | +3.09(+0.77%) |
Mar 02, 2021 | 405.98 | 405.98 | 399.56 | 402.24 | 517 | -13.76(-3.31%) |