Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 529.68 | 539.62 | 529.17 | 535.12 | 596,441 | +6.02(+1.14%) |
May 27, 2021 | 533.04 | 533.65 | 527.46 | 529.10 | 617,738 | -2.12(-0.40%) |
May 26, 2021 | 535.61 | 535.61 | 529.90 | 531.22 | 461,869 | -3.58(-0.67%) |
May 25, 2021 | 536.88 | 538.14 | 531.00 | 534.80 | 520,243 | -2.08(-0.39%) |
May 24, 2021 | 545.96 | 547.97 | 536.47 | 536.88 | 318,120 | -7.32(-1.35%) |
May 21, 2021 | 547.74 | 551.58 | 541.76 | 544.20 | 606,471 | -2.32(-0.42%) |
May 20, 2021 | 542.19 | 550.99 | 542.19 | 546.52 | 342,979 | +4.05(+0.75%) |
May 19, 2021 | 543.25 | 544.96 | 536.65 | 542.47 | 424,073 | -5.60(-1.02%) |
May 18, 2021 | 556.00 | 556.92 | 546.64 | 548.07 | 450,988 | -5.09(-0.92%) |
May 17, 2021 | 557.23 | 558.00 | 550.61 | 553.16 | 446,161 | -0.17(-0.03%) |
May 14, 2021 | 556.98 | 557.29 | 549.70 | 553.33 | 636,608 | -1.09(-0.20%) |
May 13, 2021 | 549.01 | 558.00 | 548.17 | 554.42 | 514,201 | +6.14(+1.12%) |
May 12, 2021 | 558.59 | 561.48 | 546.80 | 548.28 | 531,228 | -11.55(-2.06%) |
May 11, 2021 | 561.79 | 564.00 | 549.99 | 559.83 | 546,025 | -2.64(-0.47%) |
May 10, 2021 | 564.00 | 568.63 | 562.33 | 562.47 | 485,785 | +0.15(+0.03%) |
May 07, 2021 | 557.60 | 563.73 | 557.10 | 562.32 | 471,273 | +1.10(+0.20%) |
May 06, 2021 | 562.90 | 564.00 | 557.76 | 561.22 | 452,101 | +1.13(+0.20%) |
May 05, 2021 | 559.72 | 561.89 | 551.54 | 560.09 | 560,819 | +0.21(+0.04%) |
May 04, 2021 | 553.53 | 560.00 | 551.35 | 559.88 | 570,066 | +4.92(+0.89%) |
May 03, 2021 | 555.10 | 561.98 | 554.21 | 554.96 | 546,416 | +2.08(+0.38%) |
Apr 30, 2021 | 543.94 | 553.43 | 543.02 | 552.88 | 668,100 | +5.71(+1.04%) |
Apr 29, 2021 | 532.25 | 547.56 | 530.23 | 547.17 | 794,694 | +18.22(+3.44%) |
Apr 28, 2021 | 533.49 | 536.43 | 527.19 | 528.95 | 482,230 | -3.70(-0.69%) |
Apr 27, 2021 | 528.71 | 534.65 | 527.75 | 532.65 | 361,691 | +6.46(+1.23%) |
Apr 26, 2021 | 530.83 | 531.73 | 524.47 | 526.19 | 288,010 | -6.42(-1.21%) |
Apr 23, 2021 | 531.03 | 536.72 | 525.90 | 532.61 | 323,900 | +3.03(+0.57%) |
Apr 22, 2021 | 533.26 | 534.23 | 526.98 | 529.58 | 380,750 | -3.68(-0.69%) |
Apr 21, 2021 | 536.13 | 538.30 | 532.86 | 533.26 | 371,666 | -3.01(-0.56%) |
Apr 20, 2021 | 537.98 | 539.82 | 531.68 | 536.27 | 509,357 | +2.50(+0.47%) |
Apr 19, 2021 | 534.59 | 539.82 | 531.34 | 533.77 | 521,074 | +3.25(+0.61%) |
Apr 16, 2021 | 522.14 | 534.00 | 520.93 | 530.52 | 995,100 | +8.53(+1.63%) |
Apr 15, 2021 | 520.00 | 525.31 | 510.70 | 521.99 | 503,579 | +4.30(+0.83%) |
Apr 14, 2021 | 516.09 | 519.02 | 512.59 | 517.69 | 359,105 | +2.30(+0.45%) |
Apr 13, 2021 | 518.80 | 518.89 | 512.66 | 515.39 | 367,073 | -4.18(-0.80%) |
Apr 12, 2021 | 519.17 | 521.27 | 514.57 | 519.57 | 526,999 | +2.86(+0.55%) |
Apr 09, 2021 | 508.92 | 517.48 | 506.87 | 516.71 | 423,000 | +8.49(+1.67%) |
Apr 08, 2021 | 515.23 | 515.23 | 507.49 | 508.22 | 361,087 | -4.42(-0.86%) |
Apr 07, 2021 | 513.96 | 516.29 | 510.07 | 512.64 | 261,034 | -1.62(-0.32%) |
Apr 06, 2021 | 507.52 | 516.92 | 506.51 | 514.26 | 440,859 | +5.15(+1.01%) |
Apr 05, 2021 | 511.00 | 512.88 | 508.00 | 509.11 | 597,005 | +1.29(+0.25%) |
Apr 01, 2021 | 509.61 | 510.00 | 504.12 | 507.82 | 362,100 | +0.57(+0.11%) |
Mar 31, 2021 | 509.13 | 511.44 | 505.36 | 507.25 | 672,368 | -1.88(-0.37%) |
Mar 30, 2021 | 507.92 | 512.24 | 504.05 | 509.13 | 518,910 | +1.10(+0.22%) |
Mar 29, 2021 | 507.79 | 509.44 | 504.98 | 508.03 | 509,745 | +1.29(+0.25%) |
Mar 26, 2021 | 498.83 | 507.27 | 494.15 | 506.74 | 622,800 | +9.76(+1.96%) |
Mar 25, 2021 | 488.23 | 498.27 | 484.54 | 496.98 | 472,327 | +8.12(+1.66%) |
Mar 24, 2021 | 484.80 | 493.00 | 484.80 | 488.86 | 465,254 | +3.57(+0.74%) |
Mar 23, 2021 | 493.03 | 495.78 | 484.80 | 485.29 | 505,744 | -5.55(-1.13%) |
Mar 22, 2021 | 488.89 | 493.39 | 484.76 | 490.84 | 686,426 | +2.74(+0.56%) |
Mar 19, 2021 | 482.28 | 492.39 | 480.38 | 488.10 | 1,296,100 | +5.92(+1.23%) |
Mar 18, 2021 | 477.01 | 484.93 | 477.01 | 482.18 | 457,532 | -0.80(-0.17%) |
Mar 17, 2021 | 486.50 | 486.82 | 480.86 | 482.98 | 446,398 | -0.94(-0.19%) |
Mar 16, 2021 | 484.20 | 485.06 | 480.39 | 483.92 | 347,460 | -0.39(-0.08%) |
Mar 15, 2021 | 483.43 | 486.30 | 477.26 | 484.31 | 363,484 | +1.67(+0.35%) |
Mar 12, 2021 | 474.23 | 483.99 | 473.24 | 482.64 | 391,800 | +8.29(+1.75%) |
Mar 11, 2021 | 473.77 | 477.53 | 472.26 | 474.35 | 381,832 | +0.45(+0.09%) |
Mar 10, 2021 | 465.30 | 476.11 | 463.41 | 473.90 | 427,234 | +8.98(+1.93%) |
Mar 09, 2021 | 472.97 | 479.91 | 464.46 | 464.92 | 611,057 | -7.98(-1.69%) |
Mar 08, 2021 | 469.73 | 480.44 | 466.50 | 472.90 | 680,486 | +7.05(+1.51%) |
Mar 05, 2021 | 450.00 | 467.23 | 447.45 | 465.85 | 748,500 | +15.59(+3.46%) |
Mar 04, 2021 | 454.97 | 459.96 | 448.16 | 450.26 | 789,363 | -4.24(-0.93%) |
Mar 03, 2021 | 448.98 | 458.37 | 448.48 | 454.50 | 723,132 | +3.14(+0.70%) |
Mar 02, 2021 | 450.45 | 452.75 | 446.56 | 451.36 | 695,414 | +0.13(+0.03%) |