Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 506.08 | 511.37 | 504.19 | 504.58 | 1,924,999 | +6.30(+1.26%) |
May 27, 2021 | 505.00 | 505.00 | 497.45 | 498.28 | 2,956,060 | -8.70(-1.72%) |
May 26, 2021 | 506.27 | 509.50 | 504.63 | 506.98 | 1,695,715 | +1.90(+0.38%) |
May 25, 2021 | 499.02 | 505.60 | 498.87 | 505.08 | 2,322,226 | +7.25(+1.46%) |
May 24, 2021 | 494.64 | 499.99 | 492.01 | 497.83 | 1,847,045 | +9.76(+2.00%) |
May 21, 2021 | 494.19 | 496.23 | 487.13 | 488.07 | 1,568,143 | -3.60(-0.73%) |
May 20, 2021 | 483.68 | 495.36 | 482.61 | 491.67 | 1,991,138 | +11.20(+2.33%) |
May 19, 2021 | 473.06 | 480.87 | 472.00 | 480.47 | 2,047,525 | -0.15(-0.03%) |
May 18, 2021 | 484.63 | 488.32 | 480.46 | 480.62 | 1,395,236 | -2.12(-0.44%) |
May 17, 2021 | 487.03 | 487.87 | 478.11 | 482.74 | 1,580,731 | -3.82(-0.79%) |
May 14, 2021 | 481.63 | 488.33 | 478.69 | 486.56 | 1,857,198 | +12.40(+2.62%) |
May 13, 2021 | 478.01 | 480.46 | 471.76 | 474.16 | 1,996,486 | +2.07(+0.44%) |
May 12, 2021 | 477.19 | 480.99 | 469.57 | 472.09 | 2,399,635 | -13.10(-2.70%) |
May 11, 2021 | 471.03 | 486.91 | 468.50 | 485.19 | 2,293,819 | +5.82(+1.21%) |
May 10, 2021 | 487.54 | 489.04 | 478.62 | 479.37 | 1,970,886 | -9.36(-1.92%) |
May 07, 2021 | 496.00 | 499.15 | 485.78 | 488.73 | 1,632,407 | +5.12(+1.06%) |
May 06, 2021 | 485.67 | 485.67 | 475.92 | 483.61 | 2,537,157 | -3.08(-0.63%) |
May 05, 2021 | 495.69 | 498.62 | 484.44 | 486.69 | 1,874,912 | -4.01(-0.82%) |
May 04, 2021 | 499.47 | 499.47 | 484.83 | 490.70 | 2,528,727 | -12.76(-2.53%) |
May 03, 2021 | 510.97 | 511.74 | 501.12 | 503.46 | 1,458,923 | -4.88(-0.96%) |
Apr 30, 2021 | 514.13 | 515.05 | 507.15 | 508.34 | 1,950,500 | -7.75(-1.50%) |
Apr 29, 2021 | 518.11 | 520.45 | 510.62 | 516.09 | 1,592,527 | +0.61(+0.12%) |
Apr 28, 2021 | 515.24 | 519.13 | 510.02 | 515.48 | 1,470,425 | -1.84(-0.36%) |
Apr 27, 2021 | 518.00 | 519.16 | 511.35 | 517.32 | 1,944,001 | +1.62(+0.31%) |
Apr 26, 2021 | 513.57 | 516.31 | 510.25 | 515.70 | 1,387,541 | -0.14(-0.03%) |
Apr 23, 2021 | 508.79 | 517.50 | 508.39 | 515.84 | 2,257,500 | +8.55(+1.69%) |
Apr 22, 2021 | 508.08 | 512.77 | 504.06 | 507.29 | 2,084,809 | -5.05(-0.99%) |
Apr 21, 2021 | 515.02 | 515.48 | 509.55 | 512.34 | 1,678,147 | -1.87(-0.36%) |
Apr 20, 2021 | 515.29 | 517.29 | 510.60 | 514.21 | 1,676,989 | -1.96(-0.38%) |
Apr 19, 2021 | 523.13 | 524.00 | 514.44 | 516.17 | 1,917,708 | -8.91(-1.70%) |
Apr 16, 2021 | 524.21 | 525.44 | 518.55 | 525.08 | 2,031,700 | +1.83(+0.35%) |
Apr 15, 2021 | 515.67 | 524.59 | 515.10 | 523.25 | 2,122,234 | +12.62(+2.47%) |
Apr 14, 2021 | 514.00 | 517.78 | 509.13 | 510.63 | 1,956,126 | -4.23(-0.82%) |
Apr 13, 2021 | 506.85 | 517.26 | 506.78 | 514.86 | 2,195,556 | +8.83(+1.74%) |
Apr 12, 2021 | 499.29 | 506.94 | 498.44 | 506.03 | 1,584,218 | +1.99(+0.39%) |
Apr 09, 2021 | 498.37 | 504.44 | 492.60 | 504.04 | 1,887,000 | +4.20(+0.84%) |
Apr 08, 2021 | 500.16 | 504.60 | 498.14 | 499.84 | 2,026,192 | +6.43(+1.30%) |
Apr 07, 2021 | 492.98 | 494.85 | 487.89 | 493.41 | 1,576,787 | +2.07(+0.42%) |
Apr 06, 2021 | 492.32 | 495.59 | 487.57 | 491.34 | 1,878,239 | -0.28(-0.06%) |
Apr 05, 2021 | 483.69 | 495.51 | 480.50 | 491.62 | 2,982,423 | +8.28(+1.71%) |
Apr 01, 2021 | 483.12 | 487.04 | 480.71 | 483.34 | 2,664,600 | +7.97(+1.68%) |
Mar 31, 2021 | 469.70 | 482.41 | 468.70 | 475.37 | 3,155,763 | +9.91(+2.13%) |
Mar 30, 2021 | 462.58 | 469.09 | 461.50 | 465.46 | 2,436,518 | -3.86(-0.82%) |
Mar 29, 2021 | 469.03 | 472.00 | 462.50 | 469.32 | 3,142,000 | +0.23(+0.05%) |
Mar 26, 2021 | 450.25 | 469.77 | 449.05 | 469.09 | 3,615,800 | +18.10(+4.01%) |
Mar 25, 2021 | 448.33 | 456.87 | 445.41 | 450.99 | 3,201,427 | -0.52(-0.12%) |
Mar 24, 2021 | 464.76 | 465.61 | 448.34 | 451.51 | 5,213,228 | -8.69(-1.89%) |
Mar 23, 2021 | 457.35 | 466.88 | 456.41 | 460.20 | 5,310,097 | +7.79(+1.72%) |
Mar 22, 2021 | 444.86 | 457.82 | 444.86 | 452.41 | 2,943,532 | +10.91(+2.47%) |
Mar 19, 2021 | 439.18 | 444.50 | 438.14 | 441.50 | 3,923,800 | +2.32(+0.53%) |
Mar 18, 2021 | 443.16 | 446.86 | 438.50 | 439.18 | 2,932,483 | -11.83(-2.62%) |
Mar 17, 2021 | 445.44 | 453.94 | 441.02 | 451.01 | 2,502,661 | +0.47(+0.10%) |
Mar 16, 2021 | 452.01 | 457.41 | 449.67 | 450.54 | 2,618,442 | +2.95(+0.66%) |
Mar 15, 2021 | 444.40 | 447.79 | 437.77 | 447.59 | 2,508,567 | +3.29(+0.74%) |
Mar 12, 2021 | 443.45 | 445.89 | 438.60 | 444.30 | 2,183,000 | -6.76(-1.50%) |
Mar 11, 2021 | 448.14 | 454.07 | 447.31 | 451.06 | 2,761,769 | +14.05(+3.22%) |
Mar 10, 2021 | 445.52 | 448.46 | 436.82 | 437.01 | 2,746,254 | -2.17(-0.49%) |
Mar 09, 2021 | 437.84 | 442.75 | 436.00 | 439.18 | 3,923,974 | +17.98(+4.27%) |
Mar 08, 2021 | 439.76 | 440.99 | 420.78 | 421.20 | 3,883,507 | -19.63(-4.45%) |
Mar 05, 2021 | 444.88 | 444.95 | 423.71 | 440.83 | 4,614,900 | +1.77(+0.40%) |
Mar 04, 2021 | 446.45 | 457.53 | 437.63 | 439.06 | 4,482,613 | -9.39(-2.09%) |
Mar 03, 2021 | 463.22 | 464.68 | 448.09 | 448.45 | 2,803,966 | -18.14(-3.89%) |
Mar 02, 2021 | 473.03 | 473.80 | 463.46 | 466.59 | 2,210,355 | -2.98(-0.63%) |