Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 608.36 | 610.25 | 599.24 | 608.52 | 310,583 | -0.62(-0.10%) |
May 27, 2021 | 595.53 | 610.00 | 590.61 | 609.14 | 880,353 | +26.69(+4.58%) |
May 26, 2021 | 577.14 | 583.87 | 575.42 | 582.45 | 303,946 | +7.80(+1.36%) |
May 25, 2021 | 577.69 | 580.10 | 573.19 | 574.64 | 164,934 | -2.06(-0.36%) |
May 24, 2021 | 568.26 | 579.44 | 563.14 | 576.71 | 268,507 | +13.05(+2.32%) |
May 21, 2021 | 570.22 | 571.69 | 562.83 | 563.65 | 314,977 | -2.36(-0.42%) |
May 20, 2021 | 551.20 | 568.09 | 549.85 | 566.02 | 290,974 | +14.90(+2.70%) |
May 19, 2021 | 545.12 | 551.74 | 540.70 | 551.11 | 230,826 | -2.70(-0.49%) |
May 18, 2021 | 557.19 | 559.17 | 551.96 | 553.81 | 239,167 | -5.57(-1.00%) |
May 17, 2021 | 557.55 | 561.71 | 551.71 | 559.38 | 231,354 | -0.90(-0.16%) |
May 14, 2021 | 554.71 | 563.24 | 550.86 | 560.29 | 166,509 | +10.17(+1.85%) |
May 13, 2021 | 546.79 | 558.42 | 545.22 | 550.12 | 311,316 | +7.81(+1.44%) |
May 12, 2021 | 562.73 | 564.13 | 541.12 | 542.31 | 410,562 | -20.46(-3.64%) |
May 11, 2021 | 551.47 | 569.84 | 545.97 | 562.77 | 461,420 | -1.23(-0.22%) |
May 10, 2021 | 572.09 | 576.38 | 563.39 | 564.00 | 375,626 | -6.21(-1.09%) |
May 07, 2021 | 559.90 | 572.07 | 559.90 | 570.21 | 187,620 | +8.39(+1.49%) |
May 06, 2021 | 561.80 | 562.43 | 548.65 | 561.81 | 338,673 | +3.32(+0.59%) |
May 05, 2021 | 560.72 | 566.17 | 554.54 | 558.49 | 322,603 | -1.09(-0.19%) |
May 04, 2021 | 569.48 | 570.67 | 556.15 | 559.58 | 251,881 | -10.50(-1.84%) |
May 03, 2021 | 578.87 | 583.88 | 569.39 | 570.08 | 214,479 | -5.52(-0.96%) |
Apr 30, 2021 | 568.44 | 576.36 | 566.73 | 575.60 | 357,516 | +3.51(+0.61%) |
Apr 29, 2021 | 573.39 | 576.47 | 566.65 | 572.09 | 150,775 | +4.44(+0.78%) |
Apr 28, 2021 | 564.29 | 570.06 | 563.05 | 567.65 | 167,105 | +2.63(+0.46%) |
Apr 27, 2021 | 567.33 | 574.01 | 564.41 | 565.02 | 174,070 | -1.40(-0.25%) |
Apr 26, 2021 | 559.62 | 567.53 | 559.18 | 566.42 | 199,044 | +8.08(+1.45%) |
Apr 23, 2021 | 556.64 | 560.84 | 549.10 | 558.34 | 335,658 | +1.44(+0.26%) |
Apr 22, 2021 | 560.84 | 567.56 | 556.80 | 556.89 | 162,115 | -2.25(-0.40%) |
Apr 21, 2021 | 558.02 | 561.38 | 555.01 | 559.14 | 293,441 | +0.41(+0.07%) |
Apr 20, 2021 | 564.05 | 564.05 | 547.46 | 558.73 | 344,223 | -9.61(-1.69%) |
Apr 19, 2021 | 574.58 | 577.07 | 564.35 | 568.34 | 255,664 | -10.78(-1.86%) |
Apr 16, 2021 | 587.70 | 590.29 | 574.96 | 579.12 | 417,334 | -5.91(-1.01%) |
Apr 15, 2021 | 590.71 | 590.71 | 580.64 | 585.03 | 287,953 | -4.81(-0.82%) |
Apr 14, 2021 | 582.66 | 593.70 | 577.50 | 589.84 | 232,560 | +9.93(+1.71%) |
Apr 13, 2021 | 580.52 | 586.70 | 575.23 | 579.91 | 277,032 | -4.98(-0.85%) |
Apr 12, 2021 | 575.33 | 584.89 | 573.03 | 584.89 | 182,443 | +7.88(+1.37%) |
Apr 09, 2021 | 576.25 | 577.31 | 569.84 | 577.01 | 148,743 | -0.81(-0.14%) |
Apr 08, 2021 | 565.94 | 578.55 | 563.36 | 577.81 | 168,298 | +9.05(+1.59%) |
Apr 07, 2021 | 574.97 | 574.97 | 563.82 | 568.76 | 158,053 | -7.44(-1.29%) |
Apr 06, 2021 | 560.74 | 580.58 | 560.74 | 576.20 | 231,092 | +9.95(+1.76%) |
Apr 05, 2021 | 571.30 | 577.49 | 562.77 | 566.25 | 299,494 | +0.06(+0.01%) |
Apr 01, 2021 | 553.67 | 567.68 | 551.81 | 566.19 | 322,330 | +14.81(+2.69%) |
Mar 31, 2021 | 554.04 | 557.82 | 546.78 | 551.38 | 433,275 | +3.09(+0.56%) |
Mar 30, 2021 | 544.44 | 550.57 | 540.83 | 548.30 | 181,106 | +5.11(+0.94%) |
Mar 29, 2021 | 550.02 | 555.87 | 539.61 | 543.19 | 235,281 | -6.81(-1.24%) |
Mar 26, 2021 | 553.93 | 553.93 | 539.71 | 550.00 | 294,714 | +0.21(+0.04%) |
Mar 25, 2021 | 553.63 | 553.66 | 540.00 | 549.79 | 312,086 | -6.19(-1.11%) |
Mar 24, 2021 | 549.54 | 565.14 | 549.54 | 555.98 | 262,876 | +9.26(+1.69%) |
Mar 23, 2021 | 554.29 | 557.89 | 543.97 | 546.72 | 220,473 | -13.51(-2.41%) |
Mar 22, 2021 | 564.15 | 564.68 | 554.04 | 560.24 | 167,090 | -3.90(-0.69%) |
Mar 19, 2021 | 557.11 | 570.94 | 551.33 | 564.14 | 332,033 | +3.67(+0.65%) |
Mar 18, 2021 | 570.34 | 575.53 | 558.78 | 560.47 | 185,945 | -12.04(-2.10%) |
Mar 17, 2021 | 571.30 | 577.34 | 566.79 | 572.51 | 195,013 | +3.44(+0.60%) |
Mar 16, 2021 | 578.31 | 578.31 | 565.03 | 569.07 | 220,293 | -10.02(-1.73%) |
Mar 15, 2021 | 582.46 | 587.10 | 574.33 | 579.09 | 241,074 | -2.28(-0.39%) |
Mar 12, 2021 | 562.72 | 581.49 | 562.72 | 581.37 | 302,284 | +21.20(+3.78%) |
Mar 11, 2021 | 560.54 | 568.60 | 557.98 | 560.17 | 249,506 | -1.95(-0.35%) |
Mar 10, 2021 | 554.98 | 566.37 | 548.83 | 562.12 | 148,207 | +9.28(+1.68%) |
Mar 09, 2021 | 572.27 | 572.28 | 552.84 | 552.85 | 346,955 | -15.78(-2.77%) |
Mar 08, 2021 | 564.86 | 573.81 | 559.51 | 568.62 | 295,913 | +8.79(+1.57%) |
Mar 05, 2021 | 542.65 | 561.00 | 527.78 | 559.84 | 452,520 | +23.13(+4.31%) |
Mar 04, 2021 | 550.74 | 555.87 | 529.38 | 536.71 | 388,870 | -16.73(-3.02%) |
Mar 03, 2021 | 557.94 | 566.61 | 552.86 | 553.44 | 222,196 | -6.23(-1.11%) |
Mar 02, 2021 | 559.33 | 563.63 | 555.05 | 559.67 | 205,832 | -0.11(-0.02%) |