Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 605.00 | 609.14 | 589.73 | 590.15 | 358,446 | -9.62(-1.60%) |
May 27, 2021 | 595.00 | 603.17 | 586.51 | 599.77 | 878,168 | +3.08(+0.52%) |
May 26, 2021 | 593.00 | 599.49 | 591.26 | 596.69 | 455,778 | +1.74(+0.29%) |
May 25, 2021 | 605.15 | 610.49 | 592.95 | 594.95 | 482,250 | -9.50(-1.57%) |
May 24, 2021 | 596.90 | 611.00 | 594.10 | 604.45 | 514,540 | +12.70(+2.15%) |
May 21, 2021 | 594.10 | 601.38 | 587.81 | 591.75 | 543,990 | +3.85(+0.65%) |
May 20, 2021 | 575.00 | 590.53 | 574.19 | 587.90 | 444,515 | +16.41(+2.87%) |
May 19, 2021 | 558.01 | 572.31 | 551.01 | 571.49 | 502,446 | +1.99(+0.35%) |
May 18, 2021 | 567.10 | 582.71 | 565.51 | 569.50 | 653,356 | +9.98(+1.78%) |
May 17, 2021 | 562.10 | 567.53 | 554.97 | 559.52 | 369,733 | -9.52(-1.67%) |
May 14, 2021 | 562.55 | 572.50 | 555.98 | 569.04 | 366,967 | +15.42(+2.79%) |
May 13, 2021 | 557.58 | 559.95 | 546.02 | 553.62 | 421,044 | +4.98(+0.91%) |
May 12, 2021 | 553.42 | 557.58 | 547.51 | 548.64 | 651,048 | -17.62(-3.11%) |
May 11, 2021 | 538.24 | 570.12 | 536.23 | 566.26 | 823,966 | +11.76(+2.12%) |
May 10, 2021 | 596.16 | 596.16 | 551.28 | 554.50 | 866,602 | -43.84(-7.33%) |
May 07, 2021 | 586.08 | 604.00 | 586.08 | 598.34 | 694,786 | +13.62(+2.33%) |
May 06, 2021 | 568.69 | 584.95 | 560.58 | 584.72 | 705,777 | +15.47(+2.72%) |
May 05, 2021 | 587.00 | 587.24 | 568.26 | 569.25 | 608,992 | -12.90(-2.22%) |
May 04, 2021 | 594.18 | 594.18 | 560.50 | 582.15 | 1,100,922 | -17.62(-2.94%) |
May 03, 2021 | 599.14 | 610.12 | 595.60 | 599.77 | 633,176 | +4.24(+0.71%) |
Apr 30, 2021 | 597.76 | 615.75 | 594.22 | 595.53 | 660,300 | -8.81(-1.46%) |
Apr 29, 2021 | 643.16 | 647.20 | 590.44 | 604.34 | 1,263,332 | -9.02(-1.47%) |
Apr 28, 2021 | 616.12 | 623.11 | 611.65 | 613.36 | 548,178 | -8.40(-1.35%) |
Apr 27, 2021 | 620.41 | 625.79 | 613.73 | 621.76 | 365,396 | +4.52(+0.73%) |
Apr 26, 2021 | 620.98 | 625.61 | 613.55 | 617.24 | 419,085 | -2.88(-0.46%) |
Apr 23, 2021 | 616.00 | 624.79 | 616.00 | 620.12 | 537,800 | +4.81(+0.78%) |
Apr 22, 2021 | 621.52 | 627.53 | 609.75 | 615.31 | 447,453 | -0.77(-0.12%) |
Apr 21, 2021 | 595.63 | 618.00 | 593.18 | 616.08 | 400,888 | +19.88(+3.33%) |
Apr 20, 2021 | 603.85 | 604.50 | 588.29 | 596.20 | 371,642 | -7.52(-1.25%) |
Apr 19, 2021 | 608.31 | 610.00 | 593.67 | 603.72 | 406,291 | -2.61(-0.43%) |
Apr 16, 2021 | 607.14 | 608.00 | 599.02 | 606.33 | 428,800 | +0.10(+0.02%) |
Apr 15, 2021 | 598.57 | 608.20 | 598.57 | 606.23 | 443,790 | +11.30(+1.90%) |
Apr 14, 2021 | 595.70 | 604.16 | 589.26 | 594.93 | 395,603 | -0.70(-0.12%) |
Apr 13, 2021 | 602.49 | 608.02 | 591.63 | 595.63 | 390,864 | -5.48(-0.91%) |
Apr 12, 2021 | 593.59 | 602.07 | 585.66 | 601.11 | 523,948 | +8.55(+1.44%) |
Apr 09, 2021 | 576.52 | 592.99 | 575.00 | 592.56 | 951,300 | +16.81(+2.92%) |
Apr 08, 2021 | 558.87 | 577.92 | 556.82 | 575.75 | 826,746 | +23.19(+4.20%) |
Apr 07, 2021 | 556.01 | 559.38 | 545.95 | 552.56 | 453,886 | -1.28(-0.23%) |
Apr 06, 2021 | 551.54 | 563.96 | 547.56 | 553.84 | 650,189 | +5.90(+1.08%) |
Apr 05, 2021 | 550.33 | 554.49 | 544.51 | 547.94 | 366,104 | +2.89(+0.53%) |
Apr 01, 2021 | 546.24 | 557.15 | 544.00 | 545.05 | 610,200 | +3.52(+0.65%) |
Mar 31, 2021 | 532.00 | 545.21 | 529.25 | 541.53 | 606,006 | +17.20(+3.28%) |
Mar 30, 2021 | 516.22 | 526.11 | 511.13 | 524.33 | 518,349 | +8.33(+1.61%) |
Mar 29, 2021 | 523.19 | 526.79 | 502.23 | 516.00 | 522,322 | -12.34(-2.34%) |
Mar 26, 2021 | 518.81 | 528.78 | 511.97 | 528.34 | 546,900 | +10.47(+2.02%) |
Mar 25, 2021 | 502.06 | 520.24 | 498.00 | 517.87 | 512,567 | +11.70(+2.31%) |
Mar 24, 2021 | 521.00 | 522.49 | 504.58 | 506.17 | 498,911 | -12.71(-2.45%) |
Mar 23, 2021 | 528.32 | 531.93 | 517.18 | 518.88 | 699,225 | -11.72(-2.21%) |
Mar 22, 2021 | 532.34 | 538.91 | 528.19 | 530.60 | 638,954 | +1.14(+0.22%) |
Mar 19, 2021 | 520.97 | 533.81 | 513.02 | 529.46 | 1,012,400 | +15.10(+2.94%) |
Mar 18, 2021 | 527.91 | 533.41 | 512.25 | 514.36 | 1,008,615 | -25.65(-4.75%) |
Mar 17, 2021 | 532.38 | 546.49 | 527.26 | 540.01 | 779,736 | -2.53(-0.47%) |
Mar 16, 2021 | 566.41 | 566.65 | 539.11 | 542.54 | 482,018 | -16.31(-2.92%) |
Mar 15, 2021 | 551.09 | 560.18 | 540.61 | 558.85 | 733,629 | +22.41(+4.18%) |
Mar 12, 2021 | 538.65 | 538.65 | 529.23 | 536.44 | 428,300 | -7.56(-1.39%) |
Mar 11, 2021 | 529.31 | 544.92 | 523.90 | 544.00 | 668,263 | +32.21(+6.29%) |
Mar 10, 2021 | 526.88 | 534.82 | 509.21 | 511.79 | 661,252 | -4.08(-0.79%) |
Mar 09, 2021 | 511.16 | 527.02 | 511.16 | 515.87 | 933,586 | +19.80(+3.99%) |
Mar 08, 2021 | 532.28 | 538.20 | 494.45 | 496.07 | 945,415 | -40.39(-7.53%) |
Mar 05, 2021 | 525.00 | 539.94 | 504.03 | 536.46 | 953,400 | +16.01(+3.08%) |
Mar 04, 2021 | 523.70 | 535.21 | 510.00 | 520.45 | 1,052,998 | -6.98(-1.32%) |
Mar 03, 2021 | 559.00 | 560.00 | 525.77 | 527.43 | 831,985 | -35.78(-6.35%) |
Mar 02, 2021 | 565.00 | 576.35 | 558.00 | 563.21 | 933,260 | -1.90(-0.34%) |