Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 497.61 | 505.21 | 497.22 | 502.43 | 542,293 | +7.09(+1.43%) |
May 27, 2021 | 496.00 | 500.04 | 492.13 | 495.34 | 1,058,844 | -1.82(-0.37%) |
May 26, 2021 | 498.75 | 500.31 | 493.00 | 497.16 | 640,737 | -0.87(-0.17%) |
May 25, 2021 | 500.84 | 502.72 | 493.19 | 498.03 | 767,589 | -2.44(-0.49%) |
May 24, 2021 | 509.74 | 509.74 | 500.08 | 500.47 | 522,092 | -6.25(-1.23%) |
May 21, 2021 | 514.13 | 516.50 | 506.43 | 506.72 | 610,407 | -6.49(-1.26%) |
May 20, 2021 | 509.00 | 518.87 | 507.62 | 513.21 | 574,508 | +2.94(+0.58%) |
May 19, 2021 | 517.90 | 517.90 | 502.50 | 510.27 | 587,356 | -5.95(-1.15%) |
May 18, 2021 | 523.00 | 523.00 | 513.68 | 516.22 | 683,402 | -7.51(-1.43%) |
May 17, 2021 | 516.45 | 525.96 | 515.44 | 523.73 | 712,106 | +7.11(+1.38%) |
May 14, 2021 | 520.00 | 521.13 | 512.25 | 516.62 | 785,747 | -0.55(-0.11%) |
May 13, 2021 | 508.86 | 518.80 | 505.56 | 517.17 | 991,754 | +10.03(+1.98%) |
May 12, 2021 | 497.00 | 513.67 | 497.00 | 507.14 | 967,817 | +5.95(+1.19%) |
May 11, 2021 | 496.82 | 508.98 | 494.02 | 501.19 | 790,726 | -1.15(-0.23%) |
May 10, 2021 | 497.52 | 513.48 | 495.00 | 502.34 | 1,044,577 | +5.59(+1.13%) |
May 07, 2021 | 497.59 | 503.00 | 492.81 | 496.75 | 703,341 | -1.93(-0.39%) |
May 06, 2021 | 483.11 | 502.98 | 478.40 | 498.68 | 1,545,394 | +16.26(+3.37%) |
May 05, 2021 | 486.41 | 488.75 | 481.09 | 482.42 | 841,795 | -2.76(-0.57%) |
May 04, 2021 | 485.94 | 488.28 | 480.85 | 485.18 | 764,486 | -3.44(-0.70%) |
May 03, 2021 | 483.50 | 491.67 | 482.83 | 488.62 | 646,008 | +7.32(+1.52%) |
Apr 30, 2021 | 482.77 | 491.58 | 480.51 | 481.30 | 796,700 | -3.70(-0.76%) |
Apr 29, 2021 | 489.69 | 490.00 | 482.28 | 485.00 | 574,375 | -2.77(-0.57%) |
Apr 28, 2021 | 494.91 | 495.44 | 487.50 | 487.77 | 654,180 | -4.04(-0.82%) |
Apr 27, 2021 | 502.60 | 502.60 | 491.26 | 491.81 | 474,554 | -9.36(-1.87%) |
Apr 26, 2021 | 489.84 | 502.00 | 485.00 | 501.17 | 830,239 | +12.53(+2.56%) |
Apr 23, 2021 | 488.63 | 491.49 | 484.03 | 488.64 | 820,000 | -1.79(-0.36%) |
Apr 22, 2021 | 505.40 | 505.40 | 489.28 | 490.43 | 998,911 | -16.05(-3.17%) |
Apr 21, 2021 | 507.49 | 510.32 | 503.22 | 506.48 | 621,335 | +2.06(+0.41%) |
Apr 20, 2021 | 499.55 | 506.73 | 497.40 | 504.42 | 858,830 | +4.73(+0.95%) |
Apr 19, 2021 | 503.01 | 505.97 | 498.47 | 499.69 | 707,794 | -2.91(-0.58%) |
Apr 16, 2021 | 496.65 | 506.87 | 495.86 | 502.60 | 1,169,600 | +7.96(+1.61%) |
Apr 15, 2021 | 487.44 | 499.28 | 485.81 | 494.64 | 950,574 | +13.48(+2.80%) |
Apr 14, 2021 | 478.00 | 486.73 | 477.92 | 481.16 | 595,603 | +4.12(+0.86%) |
Apr 13, 2021 | 476.53 | 483.40 | 474.60 | 477.04 | 755,054 | +4.24(+0.90%) |
Apr 12, 2021 | 481.78 | 481.78 | 469.80 | 472.80 | 835,567 | -2.37(-0.50%) |
Apr 09, 2021 | 476.22 | 480.26 | 471.50 | 475.17 | 679,500 | -1.19(-0.25%) |
Apr 08, 2021 | 485.77 | 488.99 | 474.84 | 476.36 | 1,245,146 | -5.43(-1.13%) |
Apr 07, 2021 | 479.00 | 486.95 | 477.62 | 481.79 | 722,417 | +3.11(+0.65%) |
Apr 06, 2021 | 485.50 | 485.82 | 476.72 | 478.68 | 900,900 | -5.88(-1.21%) |
Apr 05, 2021 | 477.09 | 485.28 | 474.22 | 484.56 | 949,071 | +9.63(+2.03%) |
Apr 01, 2021 | 472.00 | 478.15 | 469.37 | 474.93 | 763,000 | +1.79(+0.38%) |
Mar 31, 2021 | 472.64 | 475.70 | 470.67 | 473.14 | 767,577 | +2.47(+0.52%) |
Mar 30, 2021 | 479.84 | 480.84 | 469.36 | 470.67 | 610,439 | -10.85(-2.25%) |
Mar 29, 2021 | 472.34 | 488.90 | 471.91 | 481.52 | 771,233 | +4.61(+0.97%) |
Mar 26, 2021 | 461.13 | 477.32 | 458.44 | 476.91 | 1,645,400 | +13.43(+2.90%) |
Mar 25, 2021 | 457.55 | 465.84 | 451.60 | 463.48 | 1,413,506 | +3.16(+0.69%) |
Mar 24, 2021 | 471.51 | 472.08 | 458.25 | 460.32 | 1,053,482 | -9.44(-2.01%) |
Mar 23, 2021 | 486.16 | 488.72 | 466.71 | 469.76 | 1,085,919 | -13.46(-2.79%) |
Mar 22, 2021 | 471.89 | 484.61 | 471.23 | 483.22 | 911,710 | +9.52(+2.01%) |
Mar 19, 2021 | 478.31 | 482.59 | 472.48 | 473.70 | 1,078,300 | -0.98(-0.21%) |
Mar 18, 2021 | 485.08 | 491.88 | 474.31 | 474.68 | 921,298 | -21.33(-4.30%) |
Mar 17, 2021 | 495.00 | 497.70 | 483.15 | 496.01 | 1,100,941 | +13.84(+2.87%) |
Mar 16, 2021 | 485.00 | 490.22 | 479.61 | 482.17 | 698,185 | -1.77(-0.37%) |
Mar 15, 2021 | 473.01 | 484.70 | 472.26 | 483.94 | 728,781 | +12.48(+2.65%) |
Mar 12, 2021 | 467.00 | 471.82 | 463.65 | 471.46 | 552,700 | +1.50(+0.32%) |
Mar 11, 2021 | 469.00 | 474.89 | 466.73 | 469.96 | 744,915 | +2.01(+0.43%) |
Mar 10, 2021 | 474.89 | 474.98 | 465.21 | 467.95 | 724,732 | -2.68(-0.57%) |
Mar 09, 2021 | 469.80 | 478.13 | 469.32 | 470.63 | 868,437 | +7.44(+1.61%) |
Mar 08, 2021 | 456.49 | 473.50 | 456.49 | 463.19 | 1,014,258 | +1.62(+0.35%) |
Mar 05, 2021 | 451.58 | 463.83 | 449.30 | 461.57 | 1,223,500 | +12.19(+2.71%) |
Mar 04, 2021 | 445.37 | 451.85 | 441.00 | 449.38 | 1,092,701 | +2.65(+0.59%) |
Mar 03, 2021 | 456.14 | 458.65 | 446.38 | 446.73 | 897,331 | -8.13(-1.79%) |
Mar 02, 2021 | 463.13 | 466.00 | 454.35 | 454.86 | 759,155 | -8.19(-1.77%) |