Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 498.97 | 501.84 | 495.15 | 497.05 | 219,534 | -1.05(-0.21%) |
May 27, 2021 | 501.06 | 507.84 | 497.35 | 498.10 | 810,265 | -3.23(-0.64%) |
May 26, 2021 | 504.02 | 506.57 | 499.70 | 501.33 | 267,697 | -0.59(-0.12%) |
May 25, 2021 | 504.00 | 508.33 | 500.42 | 501.92 | 261,486 | +0.30(+0.06%) |
May 24, 2021 | 498.38 | 503.89 | 498.00 | 501.62 | 246,764 | +7.29(+1.47%) |
May 21, 2021 | 496.64 | 501.75 | 493.84 | 494.33 | 238,222 | +0.45(+0.09%) |
May 20, 2021 | 484.99 | 495.87 | 482.37 | 493.88 | 228,826 | +9.16(+1.89%) |
May 19, 2021 | 468.81 | 484.73 | 468.81 | 484.72 | 203,547 | +7.17(+1.50%) |
May 18, 2021 | 486.17 | 487.96 | 477.18 | 477.55 | 198,294 | -4.46(-0.93%) |
May 17, 2021 | 482.83 | 486.20 | 478.00 | 482.01 | 186,763 | -4.72(-0.97%) |
May 14, 2021 | 476.84 | 487.86 | 475.73 | 486.73 | 239,483 | +14.76(+3.13%) |
May 13, 2021 | 466.18 | 477.65 | 466.18 | 471.97 | 187,745 | +7.58(+1.63%) |
May 12, 2021 | 478.46 | 484.00 | 464.15 | 464.39 | 355,966 | -21.28(-4.38%) |
May 11, 2021 | 473.73 | 487.29 | 466.69 | 485.67 | 395,671 | +1.63(+0.34%) |
May 10, 2021 | 486.79 | 489.41 | 480.45 | 484.04 | 346,326 | -4.54(-0.93%) |
May 07, 2021 | 471.41 | 489.98 | 469.61 | 488.58 | 330,664 | +17.17(+3.64%) |
May 06, 2021 | 475.32 | 478.00 | 463.00 | 471.41 | 549,349 | -11.01(-2.28%) |
May 05, 2021 | 483.62 | 485.39 | 472.36 | 482.42 | 446,040 | +11.80(+2.51%) |
May 04, 2021 | 478.06 | 480.61 | 455.70 | 470.62 | 513,872 | -8.43(-1.76%) |
May 03, 2021 | 492.13 | 492.13 | 475.09 | 479.05 | 487,011 | -8.69(-1.78%) |
Apr 30, 2021 | 491.03 | 494.91 | 486.31 | 487.74 | 353,400 | -8.89(-1.79%) |
Apr 29, 2021 | 500.00 | 502.41 | 492.59 | 496.63 | 168,529 | +0.03(+0.01%) |
Apr 28, 2021 | 499.61 | 503.03 | 495.00 | 496.60 | 199,740 | -5.15(-1.03%) |
Apr 27, 2021 | 498.60 | 502.82 | 494.48 | 501.75 | 138,772 | +3.25(+0.65%) |
Apr 26, 2021 | 498.40 | 503.05 | 497.47 | 498.50 | 216,948 | +1.09(+0.22%) |
Apr 23, 2021 | 491.62 | 498.05 | 490.01 | 497.41 | 320,900 | +10.06(+2.06%) |
Apr 22, 2021 | 496.03 | 496.03 | 485.75 | 487.35 | 324,433 | -4.02(-0.82%) |
Apr 21, 2021 | 486.81 | 493.68 | 483.69 | 491.37 | 349,296 | -8.19(-1.64%) |
Apr 20, 2021 | 505.39 | 511.07 | 496.71 | 499.56 | 209,338 | -10.07(-1.98%) |
Apr 19, 2021 | 513.49 | 518.66 | 506.79 | 509.63 | 177,017 | -3.86(-0.75%) |
Apr 16, 2021 | 510.92 | 515.62 | 505.36 | 513.49 | 209,100 | +5.64(+1.11%) |
Apr 15, 2021 | 504.36 | 509.57 | 502.56 | 507.85 | 189,937 | +7.20(+1.44%) |
Apr 14, 2021 | 503.63 | 508.92 | 498.35 | 500.65 | 286,403 | -3.91(-0.77%) |
Apr 13, 2021 | 510.08 | 511.33 | 501.55 | 504.56 | 278,154 | -0.94(-0.19%) |
Apr 12, 2021 | 507.83 | 508.00 | 501.15 | 505.50 | 193,035 | -2.01(-0.40%) |
Apr 09, 2021 | 498.90 | 508.04 | 493.53 | 507.51 | 195,600 | +4.61(+0.92%) |
Apr 08, 2021 | 490.68 | 503.40 | 488.93 | 502.90 | 268,942 | +17.59(+3.62%) |
Apr 07, 2021 | 488.10 | 493.44 | 484.33 | 485.31 | 203,231 | -5.85(-1.19%) |
Apr 06, 2021 | 492.80 | 493.92 | 489.01 | 491.16 | 181,865 | -1.64(-0.33%) |
Apr 05, 2021 | 492.19 | 496.63 | 490.05 | 492.80 | 225,999 | +1.02(+0.21%) |
Apr 01, 2021 | 489.92 | 494.95 | 483.29 | 491.78 | 267,400 | +6.60(+1.36%) |
Mar 31, 2021 | 475.58 | 488.60 | 475.58 | 485.18 | 330,229 | +10.35(+2.18%) |
Mar 30, 2021 | 462.78 | 477.15 | 460.82 | 474.83 | 251,418 | +7.76(+1.66%) |
Mar 29, 2021 | 473.65 | 476.94 | 464.15 | 467.07 | 235,493 | -9.89(-2.07%) |
Mar 26, 2021 | 462.91 | 477.52 | 462.82 | 476.96 | 261,200 | +15.70(+3.40%) |
Mar 25, 2021 | 457.70 | 464.24 | 451.68 | 461.26 | 349,011 | -2.55(-0.55%) |
Mar 24, 2021 | 463.34 | 469.01 | 457.04 | 463.81 | 324,395 | +1.16(+0.25%) |
Mar 23, 2021 | 475.81 | 478.90 | 458.75 | 462.65 | 589,229 | -1.12(-0.24%) |
Mar 22, 2021 | 459.63 | 468.25 | 459.16 | 463.77 | 486,476 | +3.82(+0.83%) |
Mar 19, 2021 | 462.59 | 465.54 | 454.20 | 459.95 | 747,000 | -1.16(-0.25%) |
Mar 18, 2021 | 471.82 | 473.85 | 460.31 | 461.11 | 505,088 | -12.17(-2.57%) |
Mar 17, 2021 | 474.42 | 476.01 | 467.94 | 473.28 | 484,467 | -0.62(-0.13%) |
Mar 16, 2021 | 481.19 | 482.20 | 471.01 | 473.90 | 238,138 | -4.21(-0.88%) |
Mar 15, 2021 | 473.38 | 478.81 | 470.63 | 478.11 | 275,964 | +5.26(+1.11%) |
Mar 12, 2021 | 477.50 | 477.50 | 464.80 | 472.85 | 376,300 | -7.90(-1.64%) |
Mar 11, 2021 | 476.88 | 483.90 | 473.93 | 480.75 | 272,265 | +10.24(+2.18%) |
Mar 10, 2021 | 475.31 | 476.55 | 467.43 | 470.51 | 320,482 | +2.16(+0.46%) |
Mar 09, 2021 | 468.62 | 477.56 | 465.78 | 468.35 | 454,367 | +7.71(+1.67%) |
Mar 08, 2021 | 478.14 | 478.65 | 460.56 | 460.64 | 336,022 | -17.51(-3.66%) |
Mar 05, 2021 | 484.81 | 486.11 | 454.16 | 478.15 | 533,100 | -1.49(-0.31%) |
Mar 04, 2021 | 485.97 | 499.32 | 476.73 | 479.64 | 854,806 | -9.91(-2.02%) |
Mar 03, 2021 | 500.27 | 502.85 | 489.15 | 489.55 | 652,643 | -12.07(-2.41%) |
Mar 02, 2021 | 516.78 | 516.78 | 498.38 | 501.62 | 263,952 | -9.86(-1.93%) |