Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 433.92 | 438.18 | 431.77 | 436.07 | 2,160,651 | +4.29(+0.99%) |
May 27, 2021 | 424.68 | 432.47 | 424.36 | 431.77 | 2,068,115 | +6.64(+1.56%) |
May 26, 2021 | 425.39 | 426.62 | 420.56 | 425.13 | 1,069,406 | +0.88(+0.21%) |
May 25, 2021 | 426.44 | 427.42 | 421.45 | 424.26 | 1,039,860 | +0.32(+0.08%) |
May 24, 2021 | 421.84 | 426.94 | 421.32 | 423.94 | 1,561,966 | +7.34(+1.76%) |
May 21, 2021 | 422.83 | 422.83 | 414.84 | 416.60 | 1,441,251 | -3.47(-0.83%) |
May 20, 2021 | 411.53 | 424.04 | 411.14 | 420.07 | 2,370,900 | +12.26(+3.01%) |
May 19, 2021 | 394.30 | 408.53 | 393.02 | 407.81 | 2,412,578 | +7.37(+1.84%) |
May 18, 2021 | 409.84 | 410.31 | 400.01 | 400.44 | 1,930,446 | -5.72(-1.41%) |
May 17, 2021 | 408.19 | 408.19 | 399.61 | 406.16 | 1,703,351 | -1.55(-0.38%) |
May 14, 2021 | 402.88 | 410.94 | 398.88 | 407.71 | 1,837,707 | +10.17(+2.56%) |
May 13, 2021 | 396.88 | 401.44 | 392.96 | 397.54 | 2,365,835 | +7.59(+1.95%) |
May 12, 2021 | 396.33 | 397.78 | 386.96 | 389.95 | 3,243,083 | -16.33(-4.02%) |
May 11, 2021 | 392.81 | 407.84 | 390.57 | 406.28 | 1,937,554 | +3.67(+0.91%) |
May 10, 2021 | 413.95 | 414.10 | 402.31 | 402.62 | 2,733,477 | -15.21(-3.64%) |
May 07, 2021 | 419.69 | 423.19 | 414.71 | 417.83 | 1,268,560 | +3.69(+0.89%) |
May 06, 2021 | 409.73 | 414.61 | 406.07 | 414.14 | 1,461,869 | +4.38(+1.07%) |
May 05, 2021 | 415.83 | 416.78 | 408.41 | 409.75 | 1,775,275 | -0.65(-0.16%) |
May 04, 2021 | 412.88 | 413.33 | 403.73 | 410.41 | 2,544,725 | -5.17(-1.24%) |
May 03, 2021 | 424.45 | 424.54 | 413.86 | 415.58 | 1,634,703 | -5.59(-1.33%) |
Apr 30, 2021 | 424.42 | 425.36 | 419.00 | 421.17 | 2,097,760 | -9.31(-2.16%) |
Apr 29, 2021 | 433.63 | 433.63 | 423.79 | 430.49 | 1,586,400 | +6.54(+1.54%) |
Apr 28, 2021 | 429.64 | 430.19 | 421.04 | 423.94 | 1,726,363 | -6.60(-1.53%) |
Apr 27, 2021 | 437.33 | 437.85 | 429.35 | 430.55 | 1,437,046 | -5.08(-1.17%) |
Apr 26, 2021 | 431.16 | 437.45 | 427.98 | 435.62 | 1,979,101 | +5.28(+1.23%) |
Apr 23, 2021 | 423.29 | 431.93 | 422.37 | 430.34 | 2,479,467 | +10.17(+2.42%) |
Apr 22, 2021 | 420.16 | 425.74 | 414.53 | 420.17 | 2,930,741 | -4.32(-1.02%) |
Apr 21, 2021 | 420.27 | 425.00 | 417.85 | 424.49 | 2,810,506 | +2.34(+0.55%) |
Apr 20, 2021 | 424.69 | 426.56 | 419.64 | 422.15 | 2,071,912 | -4.38(-1.03%) |
Apr 19, 2021 | 439.94 | 440.19 | 424.73 | 426.53 | 2,850,401 | -15.50(-3.51%) |
Apr 16, 2021 | 443.59 | 444.79 | 440.17 | 442.03 | 1,761,547 | -1.12(-0.25%) |
Apr 15, 2021 | 444.66 | 445.28 | 440.17 | 443.15 | 1,989,847 | +2.49(+0.57%) |
Apr 14, 2021 | 445.43 | 451.63 | 438.71 | 440.65 | 1,973,665 | -7.07(-1.58%) |
Apr 13, 2021 | 447.76 | 450.74 | 443.42 | 447.73 | 1,654,915 | +1.19(+0.27%) |
Apr 12, 2021 | 444.93 | 448.15 | 441.85 | 446.54 | 2,518,036 | -1.31(-0.29%) |
Apr 09, 2021 | 443.15 | 448.05 | 439.95 | 447.85 | 1,799,891 | -0.36(-0.08%) |
Apr 08, 2021 | 450.51 | 450.51 | 443.26 | 448.21 | 1,962,440 | +2.79(+0.63%) |
Apr 07, 2021 | 443.16 | 446.76 | 441.30 | 445.42 | 1,307,653 | -1.30(-0.29%) |
Apr 06, 2021 | 446.02 | 450.74 | 441.06 | 446.72 | 1,956,273 | -4.26(-0.94%) |
Apr 05, 2021 | 443.42 | 452.05 | 440.21 | 450.98 | 2,487,231 | +11.57(+2.63%) |
Apr 01, 2021 | 435.83 | 439.99 | 433.18 | 439.41 | 2,548,572 | +11.35(+2.65%) |
Mar 31, 2021 | 423.76 | 431.21 | 417.67 | 428.06 | 3,106,977 | +6.92(+1.64%) |
Mar 30, 2021 | 428.26 | 428.38 | 416.95 | 421.14 | 3,025,734 | -15.20(-3.48%) |
Mar 29, 2021 | 443.52 | 444.22 | 432.32 | 436.33 | 3,077,346 | -8.70(-1.95%) |
Mar 26, 2021 | 421.58 | 445.92 | 421.58 | 445.03 | 3,132,939 | +18.78(+4.41%) |
Mar 25, 2021 | 420.03 | 428.39 | 414.81 | 426.25 | 1,899,662 | +4.09(+0.97%) |
Mar 24, 2021 | 433.41 | 433.90 | 421.79 | 422.16 | 2,261,900 | -6.27(-1.46%) |
Mar 23, 2021 | 437.40 | 438.87 | 427.13 | 428.43 | 2,676,048 | -10.36(-2.36%) |
Mar 22, 2021 | 436.60 | 444.33 | 435.46 | 438.79 | 3,445,220 | +0.76(+0.17%) |
Mar 19, 2021 | 421.96 | 440.08 | 419.24 | 438.03 | 11,763,360 | +12.84(+3.02%) |
Mar 18, 2021 | 434.73 | 442.78 | 424.82 | 425.19 | 3,136,831 | -17.81(-4.02%) |
Mar 17, 2021 | 430.82 | 446.37 | 430.56 | 443.00 | 2,592,713 | +4.96(+1.13%) |
Mar 16, 2021 | 431.71 | 443.37 | 428.17 | 438.04 | 3,404,623 | +6.79(+1.57%) |
Mar 15, 2021 | 416.97 | 431.68 | 415.15 | 431.25 | 3,411,305 | +17.95(+4.34%) |
Mar 12, 2021 | 407.98 | 415.43 | 407.21 | 413.30 | 2,063,834 | -2.31(-0.56%) |
Mar 11, 2021 | 411.33 | 419.05 | 404.98 | 415.61 | 2,855,946 | +14.75(+3.68%) |
Mar 10, 2021 | 410.97 | 415.92 | 398.58 | 400.86 | 2,172,689 | -5.50(-1.35%) |
Mar 09, 2021 | 399.12 | 409.39 | 394.46 | 406.37 | 4,134,655 | +20.47(+5.31%) |
Mar 08, 2021 | 409.32 | 410.36 | 384.07 | 385.89 | 4,936,109 | -26.46(-6.42%) |
Mar 05, 2021 | 416.12 | 417.72 | 396.65 | 412.36 | 4,630,036 | +6.00(+1.48%) |
Mar 04, 2021 | 422.92 | 427.80 | 404.38 | 406.36 | 3,762,397 | -17.84(-4.20%) |
Mar 03, 2021 | 437.88 | 440.98 | 423.19 | 424.19 | 2,601,932 | -15.99(-3.63%) |
Mar 02, 2021 | 449.21 | 449.66 | 439.34 | 440.18 | 2,022,729 | -8.31(-1.85%) |