Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 519.75 | 519.75 | 494.51 | 515.86 | 113,230 | -0.59(-0.11%) |
May 27, 2021 | 506.99 | 519.45 | 504.14 | 516.45 | 114,123 | +25.23(+5.14%) |
May 26, 2021 | 476.10 | 493.86 | 468.33 | 491.22 | 92,493 | +20.72(+4.40%) |
May 25, 2021 | 508.68 | 525.06 | 468.92 | 470.50 | 175,999 | -34.11(-6.76%) |
May 24, 2021 | 520.76 | 520.76 | 497.86 | 504.61 | 142,938 | -10.08(-1.96%) |
May 21, 2021 | 501.87 | 525.75 | 501.09 | 514.69 | 196,861 | +20.75(+4.20%) |
May 20, 2021 | 496.55 | 501.24 | 473.93 | 493.94 | 101,322 | -4.05(-0.81%) |
May 19, 2021 | 484.94 | 497.99 | 460.51 | 497.99 | 155,275 | -8.45(-1.67%) |
May 18, 2021 | 530.92 | 540.28 | 505.01 | 506.44 | 71,846 | -27.17(-5.09%) |
May 17, 2021 | 523.16 | 533.77 | 509.88 | 533.60 | 60,849 | +3.52(+0.66%) |
May 14, 2021 | 516.01 | 532.54 | 504.14 | 530.09 | 101,508 | +25.78(+5.11%) |
May 13, 2021 | 458.52 | 511.33 | 453.86 | 504.31 | 155,924 | +45.87(+10.01%) |
May 12, 2021 | 513.02 | 521.47 | 453.57 | 458.44 | 134,589 | -38.33(-7.72%) |
May 11, 2021 | 484.27 | 521.35 | 484.27 | 496.77 | 107,593 | -11.15(-2.19%) |
May 10, 2021 | 532.46 | 547.89 | 507.92 | 507.92 | 124,904 | -16.57(-3.16%) |
May 07, 2021 | 498.43 | 526.03 | 484.12 | 524.49 | 153,550 | +3.82(+0.73%) |
May 06, 2021 | 514.71 | 522.12 | 493.63 | 520.67 | 132,667 | +8.64(+1.69%) |
May 05, 2021 | 511.75 | 521.14 | 489.39 | 512.03 | 98,666 | +7.25(+1.44%) |
May 04, 2021 | 474.15 | 505.26 | 461.58 | 504.78 | 145,783 | +21.44(+4.44%) |
May 03, 2021 | 489.07 | 497.11 | 468.88 | 483.34 | 127,860 | +8.73(+1.84%) |
Apr 30, 2021 | 483.44 | 504.23 | 473.24 | 474.61 | 115,485 | -19.19(-3.89%) |
Apr 29, 2021 | 492.72 | 509.27 | 484.43 | 493.81 | 158,610 | +16.09(+3.37%) |
Apr 28, 2021 | 480.22 | 488.31 | 472.90 | 477.71 | 97,636 | -0.55(-0.12%) |
Apr 27, 2021 | 473.05 | 479.00 | 462.85 | 478.26 | 128,318 | +8.50(+1.81%) |
Apr 26, 2021 | 472.46 | 490.31 | 466.26 | 469.76 | 211,495 | +7.80(+1.69%) |
Apr 23, 2021 | 414.15 | 470.69 | 413.54 | 461.96 | 234,125 | +47.90(+11.57%) |
Apr 22, 2021 | 438.71 | 439.80 | 413.33 | 414.06 | 126,227 | -22.22(-5.09%) |
Apr 21, 2021 | 399.75 | 438.12 | 392.25 | 436.28 | 137,162 | +32.26(+7.99%) |
Apr 20, 2021 | 449.54 | 449.54 | 397.41 | 404.01 | 274,548 | -53.02(-11.60%) |
Apr 19, 2021 | 463.29 | 481.78 | 448.76 | 457.03 | 163,644 | -8.85(-1.90%) |
Apr 16, 2021 | 464.19 | 473.22 | 453.93 | 465.88 | 146,236 | +14.69(+3.26%) |
Apr 15, 2021 | 466.09 | 466.09 | 425.00 | 451.19 | 185,615 | -7.21(-1.57%) |
Apr 14, 2021 | 445.11 | 474.88 | 445.11 | 458.40 | 158,215 | +13.41(+3.01%) |
Apr 13, 2021 | 466.85 | 467.00 | 437.17 | 444.99 | 152,171 | -28.94(-6.11%) |
Apr 12, 2021 | 466.09 | 481.30 | 465.04 | 473.93 | 121,504 | +11.89(+2.57%) |
Apr 09, 2021 | 456.58 | 463.23 | 448.97 | 462.04 | 103,605 | +15.79(+3.54%) |
Apr 08, 2021 | 440.23 | 449.54 | 415.65 | 446.25 | 121,676 | +2.64(+0.60%) |
Apr 07, 2021 | 452.43 | 461.80 | 438.08 | 443.60 | 84,171 | -7.32(-1.62%) |
Apr 06, 2021 | 451.25 | 462.64 | 439.85 | 450.93 | 89,945 | -3.12(-0.69%) |
Apr 05, 2021 | 469.67 | 477.03 | 444.32 | 454.05 | 121,793 | +4.26(+0.95%) |
Apr 01, 2021 | 432.95 | 451.57 | 432.02 | 449.78 | 111,070 | +9.06(+2.05%) |
Mar 31, 2021 | 456.35 | 460.57 | 436.45 | 440.73 | 104,803 | -13.68(-3.01%) |
Mar 30, 2021 | 435.63 | 462.17 | 435.63 | 454.41 | 118,176 | +31.12(+7.35%) |
Mar 29, 2021 | 446.44 | 457.35 | 409.02 | 423.28 | 194,628 | -44.71(-9.55%) |
Mar 26, 2021 | 461.79 | 476.08 | 446.94 | 467.99 | 189,497 | +25.83(+5.84%) |
Mar 25, 2021 | 398.32 | 448.36 | 388.01 | 442.16 | 203,574 | +35.18(+8.64%) |
Mar 24, 2021 | 428.52 | 454.65 | 406.60 | 406.98 | 150,843 | -6.94(-1.68%) |
Mar 23, 2021 | 453.72 | 454.86 | 406.16 | 413.92 | 204,992 | -47.06(-10.21%) |
Mar 22, 2021 | 498.31 | 499.59 | 449.74 | 460.98 | 269,182 | -48.92(-9.59%) |
Mar 19, 2021 | 509.65 | 526.35 | 475.39 | 509.90 | 213,210 | -12.72(-2.43%) |
Mar 18, 2021 | 535.75 | 583.51 | 513.18 | 522.62 | 272,081 | +9.27(+1.81%) |
Mar 17, 2021 | 518.56 | 531.53 | 497.78 | 513.36 | 140,983 | +9.53(+1.89%) |
Mar 16, 2021 | 518.45 | 518.45 | 483.86 | 503.82 | 188,070 | -23.41(-4.44%) |
Mar 15, 2021 | 557.20 | 557.20 | 507.32 | 527.24 | 179,949 | -18.27(-3.35%) |
Mar 12, 2021 | 536.71 | 554.53 | 530.67 | 545.51 | 133,328 | +30.82(+5.99%) |
Mar 11, 2021 | 506.54 | 521.81 | 489.43 | 514.68 | 109,460 | +10.52(+2.09%) |
Mar 10, 2021 | 480.10 | 505.74 | 473.06 | 504.16 | 148,798 | +32.40(+6.87%) |
Mar 09, 2021 | 491.90 | 494.50 | 446.09 | 471.77 | 191,037 | -29.81(-5.94%) |
Mar 08, 2021 | 484.91 | 523.86 | 473.51 | 501.58 | 200,014 | +36.84(+7.93%) |
Mar 05, 2021 | 459.00 | 469.67 | 411.51 | 464.74 | 176,244 | +34.45(+8.01%) |
Mar 04, 2021 | 454.54 | 465.50 | 407.54 | 430.29 | 167,489 | -19.18(-4.27%) |
Mar 03, 2021 | 444.86 | 482.70 | 444.55 | 449.47 | 133,394 | +11.87(+2.71%) |
Mar 02, 2021 | 451.52 | 452.87 | 434.98 | 437.60 | 64,400 | -13.58(-3.01%) |