Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 587.29 | 588.45 | 574.92 | 582.89 | 212,820 | -1.80(-0.31%) |
May 27, 2021 | 582.14 | 586.27 | 576.76 | 584.69 | 476,787 | +4.98(+0.86%) |
May 26, 2021 | 569.65 | 581.67 | 569.65 | 579.71 | 310,647 | +11.17(+1.96%) |
May 25, 2021 | 578.92 | 587.86 | 568.50 | 568.54 | 297,175 | -6.72(-1.17%) |
May 24, 2021 | 574.27 | 579.80 | 569.22 | 575.26 | 267,805 | +5.39(+0.95%) |
May 21, 2021 | 560.99 | 579.74 | 560.08 | 569.87 | 254,294 | +10.06(+1.80%) |
May 20, 2021 | 562.98 | 566.46 | 551.54 | 559.81 | 293,231 | -3.13(-0.56%) |
May 19, 2021 | 563.38 | 563.38 | 542.70 | 562.94 | 377,115 | -12.52(-2.18%) |
May 18, 2021 | 585.75 | 585.75 | 573.36 | 575.46 | 466,598 | -2.08(-0.36%) |
May 17, 2021 | 578.42 | 580.67 | 568.97 | 577.54 | 145,464 | -0.88(-0.15%) |
May 14, 2021 | 561.08 | 580.06 | 555.92 | 578.42 | 315,820 | +20.86(+3.74%) |
May 13, 2021 | 553.38 | 566.98 | 547.69 | 557.56 | 320,616 | +10.29(+1.88%) |
May 12, 2021 | 589.76 | 595.90 | 545.31 | 547.27 | 520,071 | -36.63(-6.27%) |
May 11, 2021 | 565.31 | 586.39 | 557.15 | 583.90 | 585,748 | +8.00(+1.39%) |
May 10, 2021 | 586.87 | 592.34 | 575.88 | 575.90 | 418,528 | -12.08(-2.05%) |
May 07, 2021 | 575.00 | 589.41 | 570.19 | 587.98 | 335,371 | +9.02(+1.56%) |
May 06, 2021 | 581.00 | 583.25 | 568.44 | 578.96 | 295,974 | -2.63(-0.45%) |
May 05, 2021 | 573.91 | 585.34 | 565.21 | 581.59 | 302,184 | +8.66(+1.51%) |
May 04, 2021 | 560.50 | 573.51 | 551.70 | 572.93 | 492,267 | +8.30(+1.47%) |
May 03, 2021 | 577.53 | 580.11 | 564.06 | 564.63 | 344,924 | -7.20(-1.26%) |
Apr 30, 2021 | 571.50 | 585.30 | 567.02 | 571.83 | 403,300 | -8.37(-1.44%) |
Apr 29, 2021 | 580.36 | 586.78 | 572.29 | 580.20 | 421,260 | +8.39(+1.47%) |
Apr 28, 2021 | 573.73 | 579.00 | 569.52 | 571.81 | 362,223 | -4.09(-0.71%) |
Apr 27, 2021 | 572.42 | 576.59 | 565.20 | 575.90 | 426,590 | +2.97(+0.52%) |
Apr 26, 2021 | 564.38 | 579.39 | 556.06 | 572.93 | 498,435 | +8.71(+1.54%) |
Apr 23, 2021 | 530.00 | 585.25 | 529.37 | 564.22 | 996,600 | +45.23(+8.72%) |
Apr 22, 2021 | 531.73 | 531.73 | 516.99 | 518.99 | 539,906 | -9.01(-1.71%) |
Apr 21, 2021 | 500.95 | 530.18 | 500.95 | 528.00 | 831,537 | +20.29(+4.00%) |
Apr 20, 2021 | 517.35 | 519.29 | 501.42 | 507.71 | 697,150 | -11.55(-2.22%) |
Apr 19, 2021 | 518.50 | 530.85 | 517.36 | 519.26 | 723,906 | +0.32(+0.06%) |
Apr 16, 2021 | 521.85 | 521.85 | 512.29 | 518.94 | 457,300 | +7.23(+1.41%) |
Apr 15, 2021 | 512.69 | 512.70 | 497.70 | 511.71 | 594,810 | +4.71(+0.93%) |
Apr 14, 2021 | 494.48 | 510.57 | 491.36 | 507.00 | 442,750 | +8.86(+1.78%) |
Apr 13, 2021 | 501.64 | 503.51 | 492.94 | 498.14 | 476,679 | -2.51(-0.50%) |
Apr 12, 2021 | 500.00 | 502.36 | 495.52 | 500.65 | 397,648 | +2.96(+0.59%) |
Apr 09, 2021 | 488.22 | 497.86 | 488.22 | 497.69 | 287,800 | +7.61(+1.55%) |
Apr 08, 2021 | 483.18 | 490.36 | 474.20 | 490.08 | 374,980 | +5.49(+1.13%) |
Apr 07, 2021 | 492.40 | 494.12 | 484.17 | 484.59 | 225,058 | -5.22(-1.07%) |
Apr 06, 2021 | 494.92 | 497.00 | 488.27 | 489.81 | 332,134 | -0.21(-0.04%) |
Apr 05, 2021 | 492.52 | 498.46 | 485.28 | 490.02 | 386,444 | +6.69(+1.38%) |
Apr 01, 2021 | 485.63 | 490.26 | 477.39 | 483.33 | 926,800 | -10.33(-2.09%) |
Mar 31, 2021 | 487.09 | 501.44 | 486.88 | 493.66 | 787,052 | +3.00(+0.61%) |
Mar 30, 2021 | 469.54 | 493.91 | 469.54 | 490.66 | 600,542 | +21.27(+4.53%) |
Mar 29, 2021 | 479.78 | 488.73 | 467.22 | 469.39 | 769,548 | -22.59(-4.59%) |
Mar 26, 2021 | 500.77 | 501.00 | 478.81 | 491.98 | 690,200 | -3.67(-0.74%) |
Mar 25, 2021 | 480.47 | 498.65 | 471.73 | 495.65 | 683,370 | +8.23(+1.69%) |
Mar 24, 2021 | 503.00 | 505.95 | 485.91 | 487.42 | 1,354,335 | -9.43(-1.90%) |
Mar 23, 2021 | 501.00 | 509.18 | 494.50 | 496.85 | 1,385,279 | -14.91(-2.91%) |
Mar 22, 2021 | 545.06 | 545.33 | 508.22 | 511.76 | 689,201 | -32.85(-6.03%) |
Mar 19, 2021 | 537.59 | 552.28 | 517.93 | 544.61 | 1,270,500 | -5.87(-1.07%) |
Mar 18, 2021 | 549.53 | 577.06 | 542.98 | 550.48 | 646,750 | +5.84(+1.07%) |
Mar 17, 2021 | 547.05 | 547.05 | 531.03 | 544.64 | 531,795 | +4.79(+0.89%) |
Mar 16, 2021 | 548.99 | 548.99 | 533.02 | 539.85 | 421,621 | -11.27(-2.04%) |
Mar 15, 2021 | 547.73 | 551.45 | 535.28 | 551.12 | 566,759 | +2.55(+0.46%) |
Mar 12, 2021 | 557.45 | 560.15 | 538.82 | 548.57 | 421,600 | -3.06(-0.55%) |
Mar 11, 2021 | 528.70 | 555.27 | 528.70 | 551.63 | 540,664 | +22.50(+4.25%) |
Mar 10, 2021 | 515.04 | 530.80 | 510.76 | 529.13 | 426,505 | +20.87(+4.11%) |
Mar 09, 2021 | 505.66 | 511.32 | 497.42 | 508.26 | 726,601 | -2.89(-0.57%) |
Mar 08, 2021 | 515.40 | 523.41 | 510.52 | 511.15 | 516,091 | +3.27(+0.64%) |
Mar 05, 2021 | 514.40 | 514.40 | 470.87 | 507.88 | 466,700 | +5.39(+1.07%) |
Mar 04, 2021 | 511.29 | 518.12 | 486.13 | 502.49 | 353,813 | -11.98(-2.33%) |
Mar 03, 2021 | 528.26 | 530.82 | 513.41 | 514.47 | 273,670 | -6.78(-1.30%) |
Mar 02, 2021 | 528.56 | 533.34 | 520.46 | 521.25 | 233,530 | -10.00(-1.88%) |