Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 418.54 | 422.85 | 417.80 | 420.83 | 746,985 | +3.87(+0.93%) |
May 27, 2021 | 414.44 | 419.05 | 413.36 | 416.96 | 1,131,878 | +1.87(+0.45%) |
May 26, 2021 | 414.40 | 417.01 | 411.44 | 415.09 | 854,159 | +0.99(+0.24%) |
May 25, 2021 | 415.91 | 417.23 | 411.77 | 414.10 | 1,495,529 | +1.23(+0.30%) |
May 24, 2021 | 406.91 | 415.11 | 406.55 | 412.88 | 1,155,994 | +10.17(+2.53%) |
May 21, 2021 | 407.80 | 407.95 | 402.03 | 402.70 | 1,799,596 | -2.24(-0.55%) |
May 20, 2021 | 397.51 | 406.61 | 397.22 | 404.94 | 1,726,192 | +10.38(+2.63%) |
May 19, 2021 | 379.51 | 394.97 | 377.98 | 394.56 | 1,414,277 | +7.55(+1.95%) |
May 18, 2021 | 393.82 | 394.57 | 386.79 | 387.01 | 806,676 | -3.14(-0.81%) |
May 17, 2021 | 389.94 | 390.49 | 383.64 | 390.15 | 1,152,941 | -3.43(-0.87%) |
May 14, 2021 | 387.33 | 397.15 | 383.57 | 393.59 | 1,598,448 | +11.82(+3.10%) |
May 13, 2021 | 383.50 | 387.69 | 377.95 | 381.77 | 1,669,529 | +4.81(+1.27%) |
May 12, 2021 | 384.76 | 387.04 | 375.45 | 376.97 | 2,657,775 | -16.01(-4.07%) |
May 11, 2021 | 380.48 | 394.06 | 379.12 | 392.98 | 2,302,953 | +0.53(+0.13%) |
May 10, 2021 | 407.13 | 407.13 | 391.76 | 392.45 | 2,175,892 | -18.27(-4.45%) |
May 07, 2021 | 409.28 | 413.52 | 407.34 | 410.72 | 984,126 | +5.56(+1.37%) |
May 06, 2021 | 401.11 | 405.25 | 396.55 | 405.15 | 1,253,286 | +3.30(+0.82%) |
May 05, 2021 | 404.37 | 406.83 | 398.88 | 401.86 | 1,647,895 | +2.50(+0.63%) |
May 04, 2021 | 400.91 | 401.07 | 391.97 | 399.36 | 2,075,679 | -6.85(-1.69%) |
May 03, 2021 | 413.39 | 413.82 | 403.94 | 406.20 | 1,104,128 | -4.27(-1.04%) |
Apr 30, 2021 | 416.05 | 418.50 | 409.48 | 410.47 | 1,336,499 | -11.77(-2.79%) |
Apr 29, 2021 | 425.48 | 425.73 | 416.11 | 422.24 | 1,108,755 | +2.72(+0.65%) |
Apr 28, 2021 | 423.62 | 423.83 | 419.03 | 419.52 | 807,627 | -6.47(-1.52%) |
Apr 27, 2021 | 430.89 | 431.20 | 424.69 | 425.99 | 1,671,856 | -3.22(-0.75%) |
Apr 26, 2021 | 422.03 | 429.74 | 421.27 | 429.21 | 1,225,789 | +7.72(+1.83%) |
Apr 23, 2021 | 415.63 | 423.22 | 415.12 | 421.48 | 1,369,708 | +7.55(+1.82%) |
Apr 22, 2021 | 422.27 | 422.83 | 411.42 | 413.94 | 1,862,011 | -9.21(-2.18%) |
Apr 21, 2021 | 412.65 | 423.30 | 410.95 | 423.15 | 1,481,218 | +10.81(+2.62%) |
Apr 20, 2021 | 416.92 | 418.65 | 409.90 | 412.33 | 1,841,584 | -5.96(-1.43%) |
Apr 19, 2021 | 426.42 | 427.85 | 414.45 | 418.29 | 3,057,183 | -11.29(-2.63%) |
Apr 16, 2021 | 431.61 | 432.49 | 428.64 | 429.58 | 929,760 | -2.02(-0.47%) |
Apr 15, 2021 | 428.86 | 432.50 | 425.56 | 431.61 | 1,943,854 | +7.11(+1.67%) |
Apr 14, 2021 | 428.40 | 431.65 | 422.17 | 424.50 | 1,712,038 | -4.72(-1.10%) |
Apr 13, 2021 | 433.17 | 433.79 | 424.94 | 429.21 | 1,140,697 | -0.68(-0.16%) |
Apr 12, 2021 | 432.29 | 432.29 | 426.20 | 429.90 | 893,229 | -4.67(-1.07%) |
Apr 09, 2021 | 432.40 | 434.99 | 430.58 | 434.56 | 845,452 | -1.36(-0.31%) |
Apr 08, 2021 | 435.64 | 436.42 | 431.94 | 435.93 | 1,465,778 | +4.91(+1.14%) |
Apr 07, 2021 | 431.74 | 433.22 | 427.75 | 431.01 | 1,129,638 | -0.28(-0.07%) |
Apr 06, 2021 | 433.59 | 436.28 | 427.01 | 431.30 | 2,026,303 | -4.87(-1.12%) |
Apr 05, 2021 | 434.57 | 437.44 | 429.37 | 436.17 | 2,229,018 | +8.63(+2.02%) |
Apr 01, 2021 | 419.56 | 427.79 | 419.40 | 427.54 | 2,529,159 | +15.16(+3.68%) |
Mar 31, 2021 | 406.35 | 415.50 | 405.55 | 412.38 | 2,044,750 | +9.83(+2.44%) |
Mar 30, 2021 | 400.33 | 403.39 | 397.79 | 402.55 | 1,460,498 | -0.96(-0.24%) |
Mar 29, 2021 | 405.96 | 407.52 | 398.68 | 403.51 | 2,241,326 | -6.28(-1.53%) |
Mar 26, 2021 | 390.82 | 410.54 | 390.55 | 409.79 | 2,225,545 | +19.28(+4.94%) |
Mar 25, 2021 | 384.08 | 392.41 | 380.12 | 390.51 | 1,911,466 | +0.41(+0.11%) |
Mar 24, 2021 | 402.11 | 403.74 | 389.92 | 390.10 | 2,266,794 | -5.43(-1.37%) |
Mar 23, 2021 | 407.78 | 408.50 | 393.70 | 395.53 | 1,935,999 | -10.68(-2.63%) |
Mar 22, 2021 | 402.67 | 410.96 | 401.15 | 406.21 | 1,074,618 | +8.42(+2.12%) |
Mar 19, 2021 | 393.72 | 401.30 | 388.70 | 397.79 | 2,271,045 | +4.85(+1.24%) |
Mar 18, 2021 | 404.20 | 404.99 | 392.48 | 392.94 | 2,077,489 | -16.96(-4.14%) |
Mar 17, 2021 | 399.21 | 413.11 | 396.18 | 409.89 | 1,981,877 | +5.10(+1.26%) |
Mar 16, 2021 | 404.36 | 411.23 | 402.44 | 404.80 | 2,329,117 | +5.16(+1.29%) |
Mar 15, 2021 | 393.48 | 400.18 | 390.62 | 399.63 | 1,337,355 | +8.25(+2.11%) |
Mar 12, 2021 | 388.31 | 392.10 | 385.52 | 391.38 | 1,082,730 | -4.18(-1.06%) |
Mar 11, 2021 | 390.87 | 397.81 | 388.81 | 395.56 | 1,265,733 | +15.98(+4.21%) |
Mar 10, 2021 | 393.55 | 393.67 | 379.58 | 379.58 | 1,396,036 | -7.30(-1.89%) |
Mar 09, 2021 | 377.44 | 389.48 | 376.32 | 386.88 | 1,417,684 | +22.63(+6.21%) |
Mar 08, 2021 | 384.53 | 386.09 | 364.10 | 364.25 | 2,521,401 | -20.77(-5.40%) |
Mar 05, 2021 | 382.41 | 386.32 | 364.58 | 385.02 | 2,165,975 | +11.21(+3.00%) |
Mar 04, 2021 | 391.44 | 393.29 | 368.27 | 373.81 | 2,481,121 | -18.90(-4.81%) |
Mar 03, 2021 | 405.54 | 406.41 | 389.03 | 392.71 | 1,514,480 | -12.40(-3.06%) |
Mar 02, 2021 | 419.32 | 419.32 | 404.65 | 405.11 | 1,088,968 | -12.52(-3.00%) |