Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 506.13 | 508.23 | 501.39 | 506.06 | 157,512 | +4.41(+0.88%) |
May 27, 2021 | 501.70 | 509.18 | 500.57 | 501.65 | 161,598 | -1.86(-0.37%) |
May 26, 2021 | 510.45 | 510.91 | 500.98 | 503.51 | 106,421 | -3.09(-0.61%) |
May 25, 2021 | 504.48 | 509.39 | 502.07 | 506.60 | 166,990 | +6.30(+1.26%) |
May 24, 2021 | 498.81 | 506.08 | 493.00 | 500.30 | 152,941 | +8.57(+1.74%) |
May 21, 2021 | 504.53 | 505.39 | 491.09 | 491.73 | 152,693 | -9.51(-1.90%) |
May 20, 2021 | 487.26 | 505.38 | 487.26 | 501.24 | 176,307 | +17.47(+3.61%) |
May 19, 2021 | 484.03 | 487.34 | 480.47 | 483.77 | 130,271 | -6.15(-1.26%) |
May 18, 2021 | 492.56 | 496.24 | 488.58 | 489.92 | 191,643 | -0.27(-0.06%) |
May 17, 2021 | 486.34 | 491.58 | 486.02 | 490.19 | 150,271 | -1.22(-0.25%) |
May 14, 2021 | 482.09 | 493.99 | 480.81 | 491.41 | 168,429 | +15.63(+3.29%) |
May 13, 2021 | 472.27 | 478.15 | 460.64 | 475.78 | 245,350 | +9.62(+2.06%) |
May 12, 2021 | 479.16 | 484.74 | 465.05 | 466.16 | 171,152 | -20.90(-4.29%) |
May 11, 2021 | 484.67 | 492.58 | 484.58 | 487.06 | 158,915 | -5.84(-1.18%) |
May 10, 2021 | 491.32 | 496.82 | 486.73 | 492.90 | 216,829 | -3.27(-0.66%) |
May 07, 2021 | 501.75 | 508.97 | 494.40 | 496.17 | 101,964 | +1.96(+0.40%) |
May 06, 2021 | 491.42 | 498.20 | 470.65 | 494.21 | 302,999 | -2.15(-0.43%) |
May 05, 2021 | 504.50 | 513.17 | 492.14 | 496.36 | 248,061 | -10.88(-2.14%) |
May 04, 2021 | 511.21 | 511.21 | 500.73 | 507.24 | 109,278 | -8.51(-1.65%) |
May 03, 2021 | 524.27 | 525.66 | 515.13 | 515.75 | 108,693 | -5.66(-1.09%) |
Apr 30, 2021 | 527.47 | 527.47 | 516.35 | 521.41 | 161,700 | -11.59(-2.17%) |
Apr 29, 2021 | 543.90 | 544.91 | 531.77 | 533.00 | 102,468 | -6.47(-1.20%) |
Apr 28, 2021 | 542.75 | 545.00 | 538.20 | 539.47 | 127,494 | -3.08(-0.57%) |
Apr 27, 2021 | 545.18 | 546.93 | 540.08 | 542.55 | 110,275 | -1.87(-0.34%) |
Apr 26, 2021 | 544.57 | 547.57 | 538.04 | 544.42 | 155,810 | +1.93(+0.36%) |
Apr 23, 2021 | 537.97 | 546.90 | 537.97 | 542.49 | 255,000 | +8.48(+1.59%) |
Apr 22, 2021 | 530.28 | 539.24 | 528.26 | 534.01 | 148,587 | +6.37(+1.21%) |
Apr 21, 2021 | 523.13 | 528.90 | 522.55 | 527.64 | 91,375 | +4.04(+0.77%) |
Apr 20, 2021 | 531.12 | 532.60 | 516.89 | 523.60 | 131,119 | -6.39(-1.21%) |
Apr 19, 2021 | 529.90 | 533.43 | 525.83 | 529.99 | 123,140 | -2.96(-0.56%) |
Apr 16, 2021 | 532.94 | 536.33 | 529.31 | 532.95 | 164,400 | +2.04(+0.38%) |
Apr 15, 2021 | 530.16 | 534.62 | 525.06 | 530.91 | 164,037 | +9.34(+1.79%) |
Apr 14, 2021 | 525.93 | 529.39 | 518.64 | 521.57 | 92,445 | -3.21(-0.61%) |
Apr 13, 2021 | 525.11 | 531.22 | 521.93 | 524.78 | 107,987 | -0.33(-0.06%) |
Apr 12, 2021 | 515.80 | 525.50 | 515.05 | 525.11 | 122,827 | +6.76(+1.30%) |
Apr 09, 2021 | 514.53 | 520.53 | 508.79 | 518.35 | 123,100 | +4.61(+0.90%) |
Apr 08, 2021 | 507.92 | 515.67 | 502.76 | 513.74 | 224,300 | +12.26(+2.44%) |
Apr 07, 2021 | 506.92 | 506.92 | 497.23 | 501.48 | 117,900 | -3.53(-0.70%) |
Apr 06, 2021 | 498.82 | 507.23 | 495.36 | 505.01 | 169,638 | +6.22(+1.25%) |
Apr 05, 2021 | 500.00 | 504.46 | 495.38 | 498.79 | 233,932 | -2.16(-0.43%) |
Apr 01, 2021 | 492.26 | 502.51 | 490.00 | 500.95 | 249,400 | +14.90(+3.07%) |
Mar 31, 2021 | 486.27 | 492.61 | 477.25 | 486.05 | 289,720 | +2.05(+0.42%) |
Mar 30, 2021 | 484.22 | 486.47 | 476.80 | 484.00 | 190,220 | -1.14(-0.23%) |
Mar 29, 2021 | 491.54 | 494.82 | 476.38 | 485.14 | 170,426 | -7.77(-1.58%) |
Mar 26, 2021 | 480.69 | 493.84 | 477.68 | 492.91 | 305,500 | +13.43(+2.80%) |
Mar 25, 2021 | 472.81 | 482.45 | 467.89 | 479.48 | 160,162 | +4.09(+0.86%) |
Mar 24, 2021 | 474.03 | 482.23 | 470.81 | 475.39 | 223,019 | +3.46(+0.73%) |
Mar 23, 2021 | 468.63 | 478.82 | 468.22 | 471.93 | 218,760 | +0.13(+0.03%) |
Mar 22, 2021 | 460.62 | 473.49 | 459.67 | 471.80 | 145,989 | +12.93(+2.82%) |
Mar 19, 2021 | 463.03 | 468.69 | 456.15 | 458.87 | 414,800 | -2.75(-0.60%) |
Mar 18, 2021 | 473.78 | 479.56 | 458.57 | 461.62 | 293,733 | -21.90(-4.53%) |
Mar 17, 2021 | 480.35 | 486.82 | 472.77 | 483.52 | 155,399 | +3.52(+0.73%) |
Mar 16, 2021 | 490.32 | 493.87 | 476.69 | 480.00 | 193,699 | -6.47(-1.33%) |
Mar 15, 2021 | 469.80 | 487.20 | 467.26 | 486.47 | 186,101 | +22.14(+4.77%) |
Mar 12, 2021 | 460.01 | 466.52 | 450.01 | 464.33 | 165,000 | -4.76(-1.01%) |
Mar 11, 2021 | 470.49 | 477.52 | 463.73 | 469.09 | 237,299 | +10.36(+2.26%) |
Mar 10, 2021 | 460.71 | 467.43 | 456.65 | 458.73 | 208,506 | +1.56(+0.34%) |
Mar 09, 2021 | 440.10 | 459.02 | 436.32 | 457.17 | 267,838 | +27.31(+6.35%) |
Mar 08, 2021 | 445.29 | 445.29 | 428.50 | 429.86 | 210,142 | -14.88(-3.35%) |
Mar 05, 2021 | 446.35 | 447.54 | 423.23 | 444.74 | 278,100 | +5.47(+1.25%) |
Mar 04, 2021 | 452.80 | 458.45 | 432.39 | 439.27 | 240,513 | -15.86(-3.48%) |
Mar 03, 2021 | 463.80 | 463.80 | 454.39 | 455.13 | 217,174 | -11.25(-2.41%) |
Mar 02, 2021 | 475.00 | 475.00 | 465.82 | 466.38 | 138,411 | -5.57(-1.18%) |