Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 427.71 | 429.00 | 426.45 | 428.60 | 9,109 | +3.10(+0.73%) |
May 27, 2021 | 427.15 | 428.00 | 425.10 | 425.50 | 1,750 | +0.60(+0.14%) |
May 26, 2021 | 425.09 | 426.70 | 421.13 | 424.90 | 10,397 | -4.09(-0.95%) |
May 25, 2021 | 427.18 | 428.99 | 422.00 | 428.99 | 5,486 | +1.49(+0.35%) |
May 24, 2021 | 424.09 | 428.85 | 424.09 | 427.50 | 3,163 | +3.90(+0.92%) |
May 21, 2021 | 424.62 | 424.62 | 420.50 | 423.60 | 3,857 | +0.11(+0.03%) |
May 20, 2021 | 419.47 | 423.49 | 419.47 | 423.49 | 6,912 | +9.99(+2.42%) |
May 19, 2021 | 413.44 | 416.65 | 411.70 | 413.50 | 22,598 | -7.00(-1.66%) |
May 18, 2021 | 420.95 | 423.00 | 420.50 | 420.50 | 3,623 | +0.50(+0.12%) |
May 17, 2021 | 421.21 | 423.00 | 420.00 | 420.00 | 7,386 | -5.95(-1.40%) |
May 14, 2021 | 419.20 | 425.95 | 419.20 | 425.95 | 14,656 | +6.40(+1.53%) |
May 13, 2021 | 415.41 | 419.55 | 415.41 | 419.55 | 11,789 | +4.15(+1.00%) |
May 12, 2021 | 417.00 | 418.21 | 410.95 | 415.40 | 12,210 | -6.35(-1.51%) |
May 11, 2021 | 419.72 | 421.87 | 417.11 | 421.75 | 11,132 | -7.25(-1.69%) |
May 10, 2021 | 429.06 | 430.25 | 428.15 | 429.00 | 7,786 | -2.25(-0.52%) |
May 07, 2021 | 427.14 | 431.25 | 426.83 | 431.25 | 4,642 | +7.00(+1.65%) |
May 06, 2021 | 421.61 | 424.25 | 420.53 | 424.25 | 14,481 | +1.25(+0.30%) |
May 05, 2021 | 424.25 | 424.25 | 421.55 | 423.00 | 4,210 | +4.10(+0.98%) |
May 04, 2021 | 421.00 | 421.01 | 418.90 | 418.90 | 6,921 | -7.45(-1.75%) |
May 03, 2021 | 425.50 | 428.00 | 423.25 | 426.35 | 1,939 | +1.85(+0.44%) |
Apr 30, 2021 | 423.92 | 425.50 | 422.75 | 424.50 | 5,900 | -2.60(-0.61%) |
Apr 29, 2021 | 426.48 | 427.10 | 424.00 | 427.10 | 10,850 | +1.85(+0.44%) |
Apr 28, 2021 | 424.67 | 425.75 | 424.00 | 425.25 | 10,866 | +0.60(+0.14%) |
Apr 27, 2021 | 423.75 | 426.75 | 423.55 | 424.65 | 5,936 | +1.00(+0.24%) |
Apr 26, 2021 | 424.54 | 425.00 | 421.35 | 423.65 | 3,101 | +1.65(+0.39%) |
Apr 23, 2021 | 420.51 | 424.90 | 420.51 | 422.00 | 7,500 | +1.50(+0.36%) |
Apr 22, 2021 | 422.54 | 424.85 | 417.80 | 420.50 | 7,155 | -2.60(-0.61%) |
Apr 21, 2021 | 417.71 | 423.60 | 417.71 | 423.10 | 4,900 | +3.45(+0.82%) |
Apr 20, 2021 | 420.69 | 421.23 | 416.75 | 419.65 | 14,174 | -2.70(-0.64%) |
Apr 19, 2021 | 423.40 | 425.00 | 421.96 | 422.35 | 3,436 | +0.20(+0.05%) |
Apr 16, 2021 | 423.59 | 423.80 | 422.15 | 422.15 | 2,700 | -0.35(-0.08%) |
Apr 15, 2021 | 420.09 | 423.50 | 420.09 | 422.50 | 2,890 | +3.00(+0.72%) |
Apr 14, 2021 | 419.96 | 420.49 | 416.95 | 419.50 | 6,321 | -1.20(-0.29%) |
Apr 13, 2021 | 418.41 | 421.00 | 417.75 | 420.70 | 11,932 | +3.70(+0.89%) |
Apr 12, 2021 | 417.49 | 418.25 | 416.00 | 417.00 | 8,518 | +2.00(+0.48%) |
Apr 09, 2021 | 415.44 | 417.00 | 414.98 | 415.00 | 10,600 | +2.00(+0.48%) |
Apr 08, 2021 | 414.73 | 416.60 | 413.00 | 413.00 | 9,946 | -0.75(-0.18%) |
Apr 07, 2021 | 413.20 | 416.00 | 410.55 | 413.75 | 9,331 | +1.75(+0.42%) |
Apr 06, 2021 | 412.50 | 413.79 | 412.00 | 412.00 | 11,619 | -1.70(-0.41%) |
Apr 05, 2021 | 420.00 | 420.00 | 405.00 | 413.70 | 1,704 | +8.70(+2.15%) |
Apr 01, 2021 | 404.80 | 408.00 | 404.61 | 405.00 | 8,300 | +2.50(+0.62%) |
Mar 31, 2021 | 402.77 | 404.60 | 402.50 | 402.50 | 3,525 | -0.50(-0.12%) |
Mar 30, 2021 | 400.97 | 403.00 | 399.91 | 403.00 | 27,934 | +3.00(+0.75%) |
Mar 29, 2021 | 401.51 | 402.65 | 399.12 | 400.00 | 4,331 | -0.85(-0.21%) |
Mar 26, 2021 | 397.37 | 400.95 | 396.95 | 400.85 | 7,000 | +4.30(+1.08%) |
Mar 25, 2021 | 391.50 | 396.55 | 391.50 | 396.55 | 3,068 | -1.95(-0.49%) |
Mar 24, 2021 | 397.90 | 399.75 | 397.09 | 398.50 | 11,006 | +3.50(+0.89%) |
Mar 23, 2021 | 398.28 | 399.84 | 394.75 | 395.00 | 6,843 | -3.00(-0.75%) |
Mar 22, 2021 | 396.63 | 401.50 | 396.63 | 398.00 | 7,407 | -0.50(-0.13%) |
Mar 19, 2021 | 396.25 | 398.50 | 393.61 | 398.50 | 3,600 | +3.50(+0.89%) |
Mar 18, 2021 | 400.09 | 401.76 | 395.00 | 395.00 | 2,138 | -4.00(-1.00%) |
Mar 17, 2021 | 398.95 | 400.50 | 398.18 | 399.00 | 3,940 | -2.00(-0.50%) |
Mar 16, 2021 | 402.30 | 403.00 | 401.00 | 401.00 | 13,235 | -0.50(-0.12%) |
Mar 15, 2021 | 398.95 | 401.50 | 397.30 | 401.50 | 2,751 | +3.05(+0.77%) |
Mar 12, 2021 | 397.43 | 398.45 | 396.58 | 398.45 | 2,600 | -2.05(-0.51%) |
Mar 11, 2021 | 396.94 | 400.50 | 396.94 | 400.50 | 5,326 | +4.50(+1.14%) |
Mar 10, 2021 | 394.78 | 396.00 | 393.28 | 396.00 | 5,901 | +3.45(+0.88%) |
Mar 09, 2021 | 391.38 | 394.95 | 390.65 | 392.55 | 6,696 | +6.55(+1.70%) |
Mar 08, 2021 | 391.41 | 393.35 | 386.00 | 386.00 | 3,858 | +0.00(+0.00%) |
Mar 05, 2021 | 385.04 | 386.85 | 376.80 | 386.00 | 6,300 | +0.00(+0.00%) |
Mar 04, 2021 | 400.00 | 400.00 | 384.23 | 386.00 | 7,185 | -5.50(-1.40%) |
Mar 03, 2021 | 390.37 | 392.00 | 388.47 | 391.50 | 2,739 | -2.40(-0.61%) |
Mar 02, 2021 | 394.60 | 395.50 | 392.25 | 393.90 | 11,753 | +0.90(+0.23%) |