Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 480.00 | 482.07 | 470.55 | 473.88 | 1,895,675 | -5.34(-1.11%) |
May 27, 2021 | 480.97 | 482.61 | 472.63 | 479.22 | 1,730,894 | -6.19(-1.28%) |
May 26, 2021 | 478.81 | 487.27 | 478.50 | 485.41 | 1,542,290 | +5.51(+1.15%) |
May 25, 2021 | 478.75 | 483.69 | 476.37 | 479.90 | 1,367,437 | +3.54(+0.74%) |
May 24, 2021 | 475.00 | 479.80 | 473.52 | 476.36 | 928,880 | +6.89(+1.47%) |
May 21, 2021 | 473.89 | 478.62 | 468.93 | 469.47 | 1,379,483 | -1.66(-0.35%) |
May 20, 2021 | 464.67 | 475.58 | 463.29 | 471.13 | 1,286,400 | +11.37(+2.47%) |
May 19, 2021 | 450.25 | 460.72 | 448.27 | 459.76 | 1,172,217 | +2.54(+0.56%) |
May 18, 2021 | 455.46 | 463.00 | 451.00 | 457.22 | 1,364,052 | +2.82(+0.62%) |
May 17, 2021 | 459.47 | 459.47 | 448.27 | 454.40 | 1,863,675 | -5.93(-1.29%) |
May 14, 2021 | 461.91 | 464.91 | 458.78 | 460.33 | 1,789,714 | +5.35(+1.18%) |
May 13, 2021 | 470.00 | 471.32 | 451.04 | 454.98 | 1,700,770 | -9.73(-2.09%) |
May 12, 2021 | 473.23 | 475.00 | 460.01 | 464.71 | 1,778,716 | -16.79(-3.49%) |
May 11, 2021 | 455.27 | 486.01 | 452.46 | 481.50 | 2,587,955 | +14.70(+3.15%) |
May 10, 2021 | 482.50 | 482.50 | 464.70 | 466.80 | 2,053,369 | -16.71(-3.46%) |
May 07, 2021 | 493.40 | 494.53 | 474.44 | 483.51 | 1,997,279 | -2.33(-0.48%) |
May 06, 2021 | 477.10 | 486.60 | 473.10 | 485.84 | 2,188,031 | +5.87(+1.22%) |
May 05, 2021 | 486.40 | 489.55 | 477.00 | 479.97 | 1,446,232 | -3.33(-0.69%) |
May 04, 2021 | 485.52 | 489.68 | 473.73 | 483.30 | 2,469,381 | -7.02(-1.43%) |
May 03, 2021 | 507.46 | 508.22 | 488.78 | 490.32 | 2,416,948 | -16.05(-3.17%) |
Apr 30, 2021 | 500.28 | 519.82 | 500.28 | 506.37 | 3,440,800 | +1.37(+0.27%) |
Apr 29, 2021 | 521.00 | 530.80 | 503.50 | 505.00 | 8,691,453 | -52.24(-9.37%) |
Apr 28, 2021 | 559.25 | 559.79 | 552.44 | 557.24 | 1,702,435 | -5.39(-0.96%) |
Apr 27, 2021 | 557.95 | 565.29 | 553.59 | 562.63 | 961,206 | +3.42(+0.61%) |
Apr 26, 2021 | 554.00 | 559.39 | 549.25 | 559.21 | 671,921 | +6.51(+1.18%) |
Apr 23, 2021 | 553.28 | 555.89 | 549.33 | 552.70 | 780,400 | +4.21(+0.77%) |
Apr 22, 2021 | 547.00 | 558.00 | 543.85 | 548.49 | 900,430 | +2.02(+0.37%) |
Apr 21, 2021 | 545.16 | 549.07 | 537.13 | 546.47 | 1,032,510 | +5.69(+1.05%) |
Apr 20, 2021 | 548.96 | 552.92 | 536.50 | 540.78 | 794,835 | -8.59(-1.56%) |
Apr 19, 2021 | 553.42 | 556.88 | 546.00 | 549.37 | 895,351 | -7.54(-1.35%) |
Apr 16, 2021 | 560.56 | 560.79 | 550.26 | 556.91 | 879,600 | -2.44(-0.44%) |
Apr 15, 2021 | 553.46 | 560.17 | 552.91 | 559.35 | 885,177 | +14.51(+2.66%) |
Apr 14, 2021 | 551.00 | 560.19 | 542.84 | 544.84 | 1,341,061 | -4.09(-0.75%) |
Apr 13, 2021 | 539.00 | 551.28 | 539.00 | 548.93 | 1,364,327 | +11.93(+2.22%) |
Apr 12, 2021 | 529.18 | 541.22 | 524.73 | 537.00 | 1,328,598 | +7.00(+1.32%) |
Apr 09, 2021 | 518.09 | 530.61 | 510.00 | 530.00 | 1,453,000 | +5.96(+1.14%) |
Apr 08, 2021 | 520.00 | 528.82 | 517.48 | 524.04 | 1,260,079 | +13.31(+2.61%) |
Apr 07, 2021 | 511.06 | 512.89 | 506.83 | 510.73 | 646,750 | +1.65(+0.32%) |
Apr 06, 2021 | 511.40 | 515.14 | 506.62 | 509.08 | 972,333 | -4.94(-0.96%) |
Apr 05, 2021 | 511.97 | 516.07 | 509.18 | 514.02 | 1,588,761 | +7.01(+1.38%) |
Apr 01, 2021 | 508.00 | 512.90 | 502.50 | 507.01 | 1,063,900 | +6.90(+1.38%) |
Mar 31, 2021 | 493.44 | 506.89 | 490.52 | 500.11 | 1,568,134 | +12.54(+2.57%) |
Mar 30, 2021 | 480.00 | 490.99 | 473.21 | 487.57 | 1,253,990 | +2.18(+0.45%) |
Mar 29, 2021 | 489.46 | 492.94 | 482.05 | 485.39 | 1,719,840 | -9.61(-1.94%) |
Mar 26, 2021 | 473.49 | 495.45 | 471.00 | 495.00 | 2,440,100 | +22.82(+4.83%) |
Mar 25, 2021 | 467.88 | 474.00 | 463.80 | 472.18 | 1,903,798 | -0.14(-0.03%) |
Mar 24, 2021 | 480.63 | 481.50 | 470.00 | 472.32 | 1,476,404 | -5.85(-1.22%) |
Mar 23, 2021 | 480.11 | 486.44 | 476.98 | 478.17 | 1,140,915 | +1.52(+0.32%) |
Mar 22, 2021 | 471.63 | 484.44 | 471.32 | 476.65 | 1,188,271 | +5.81(+1.23%) |
Mar 19, 2021 | 468.49 | 475.57 | 463.85 | 470.84 | 1,893,800 | +4.66(+1.00%) |
Mar 18, 2021 | 479.69 | 479.80 | 464.67 | 466.18 | 1,870,054 | -18.82(-3.88%) |
Mar 17, 2021 | 491.46 | 492.73 | 476.37 | 485.00 | 2,485,852 | -13.99(-2.80%) |
Mar 16, 2021 | 504.28 | 509.15 | 495.31 | 498.99 | 1,138,369 | +2.22(+0.45%) |
Mar 15, 2021 | 490.00 | 497.21 | 486.47 | 496.77 | 969,756 | +7.55(+1.54%) |
Mar 12, 2021 | 489.00 | 494.88 | 482.74 | 489.22 | 1,505,000 | -13.65(-2.71%) |
Mar 11, 2021 | 494.49 | 511.71 | 490.22 | 502.87 | 1,922,854 | +28.87(+6.09%) |
Mar 10, 2021 | 496.92 | 499.00 | 473.96 | 474.00 | 1,926,378 | -14.95(-3.06%) |
Mar 09, 2021 | 480.71 | 493.56 | 478.78 | 488.95 | 2,444,606 | +24.90(+5.37%) |
Mar 08, 2021 | 490.78 | 497.26 | 462.51 | 464.05 | 1,967,626 | -22.91(-4.70%) |
Mar 05, 2021 | 496.24 | 496.24 | 467.15 | 486.96 | 3,232,800 | -3.67(-0.75%) |
Mar 04, 2021 | 510.94 | 517.75 | 484.90 | 490.63 | 2,828,611 | -25.37(-4.92%) |
Mar 03, 2021 | 544.29 | 545.78 | 513.67 | 516.00 | 1,805,366 | -33.30(-6.06%) |
Mar 02, 2021 | 559.56 | 562.43 | 548.31 | 549.30 | 1,121,396 | -7.17(-1.29%) |