Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 397.30 | 401.99 | 394.99 | 395.10 | 175,503 | -0.53(-0.13%) |
May 27, 2021 | 392.96 | 396.15 | 391.22 | 395.63 | 358,764 | +2.34(+0.59%) |
May 26, 2021 | 395.62 | 399.40 | 389.16 | 393.30 | 188,480 | -5.15(-1.29%) |
May 25, 2021 | 398.39 | 401.26 | 395.46 | 398.44 | 159,572 | +2.08(+0.53%) |
May 24, 2021 | 394.57 | 399.39 | 394.33 | 396.36 | 158,982 | +1.92(+0.49%) |
May 21, 2021 | 394.01 | 398.18 | 392.67 | 394.45 | 197,659 | +3.45(+0.88%) |
May 20, 2021 | 382.73 | 393.20 | 382.73 | 391.00 | 158,264 | +7.38(+1.92%) |
May 19, 2021 | 384.33 | 384.85 | 380.63 | 383.62 | 119,252 | -2.97(-0.77%) |
May 18, 2021 | 386.09 | 391.38 | 382.73 | 386.59 | 194,356 | +0.27(+0.07%) |
May 17, 2021 | 385.00 | 388.87 | 382.23 | 386.31 | 308,008 | +0.24(+0.06%) |
May 14, 2021 | 386.02 | 389.33 | 383.55 | 386.08 | 157,860 | +0.87(+0.23%) |
May 13, 2021 | 379.55 | 387.31 | 378.15 | 385.20 | 262,162 | +6.38(+1.68%) |
May 12, 2021 | 389.96 | 392.31 | 377.67 | 378.83 | 418,729 | -14.49(-3.68%) |
May 11, 2021 | 397.10 | 399.88 | 391.93 | 393.31 | 225,885 | -6.79(-1.70%) |
May 10, 2021 | 405.33 | 405.89 | 399.73 | 400.11 | 156,256 | -4.82(-1.19%) |
May 07, 2021 | 401.37 | 410.35 | 401.37 | 404.92 | 167,767 | +4.92(+1.23%) |
May 06, 2021 | 403.65 | 403.65 | 392.06 | 400.01 | 294,263 | -2.75(-0.68%) |
May 05, 2021 | 404.89 | 408.83 | 400.21 | 402.75 | 264,542 | -2.30(-0.57%) |
May 04, 2021 | 409.00 | 410.47 | 401.75 | 405.05 | 223,326 | -4.42(-1.08%) |
May 03, 2021 | 417.15 | 417.15 | 407.27 | 409.47 | 259,165 | -5.20(-1.25%) |
Apr 30, 2021 | 412.59 | 415.99 | 404.79 | 414.67 | 297,498 | +5.18(+1.27%) |
Apr 29, 2021 | 427.19 | 428.97 | 407.10 | 409.49 | 473,998 | -26.16(-6.00%) |
Apr 28, 2021 | 430.59 | 441.07 | 429.17 | 435.65 | 226,914 | +4.95(+1.15%) |
Apr 27, 2021 | 430.49 | 433.37 | 426.56 | 430.70 | 139,439 | -1.18(-0.27%) |
Apr 26, 2021 | 436.37 | 439.51 | 431.72 | 431.88 | 129,917 | -3.63(-0.83%) |
Apr 23, 2021 | 431.46 | 436.93 | 428.97 | 435.51 | 146,915 | +4.28(+0.99%) |
Apr 22, 2021 | 429.31 | 434.70 | 429.31 | 431.23 | 136,921 | +1.05(+0.24%) |
Apr 21, 2021 | 425.25 | 431.95 | 425.25 | 430.18 | 110,401 | +6.30(+1.49%) |
Apr 20, 2021 | 423.66 | 425.94 | 420.23 | 423.88 | 115,461 | +0.07(+0.02%) |
Apr 19, 2021 | 422.28 | 424.40 | 419.59 | 423.81 | 161,887 | -0.76(-0.18%) |
Apr 16, 2021 | 425.48 | 425.88 | 419.50 | 424.56 | 235,553 | +1.30(+0.31%) |
Apr 15, 2021 | 420.25 | 427.14 | 420.25 | 423.27 | 193,198 | +4.25(+1.01%) |
Apr 14, 2021 | 421.93 | 424.01 | 418.25 | 419.02 | 134,824 | -2.34(-0.55%) |
Apr 13, 2021 | 416.93 | 422.68 | 416.75 | 421.36 | 133,301 | +2.94(+0.70%) |
Apr 12, 2021 | 417.65 | 420.56 | 416.06 | 418.41 | 126,879 | -0.79(-0.19%) |
Apr 09, 2021 | 413.45 | 419.73 | 410.42 | 419.20 | 113,497 | +6.81(+1.65%) |
Apr 08, 2021 | 413.17 | 417.33 | 412.06 | 412.38 | 116,857 | +0.53(+0.13%) |
Apr 07, 2021 | 415.24 | 416.42 | 409.67 | 411.85 | 99,963 | -3.69(-0.89%) |
Apr 06, 2021 | 414.68 | 418.67 | 410.97 | 415.55 | 270,897 | +0.86(+0.21%) |
Apr 05, 2021 | 407.86 | 416.85 | 407.86 | 414.68 | 224,938 | +8.19(+2.01%) |
Apr 01, 2021 | 407.92 | 409.61 | 403.62 | 406.50 | 125,723 | -1.29(-0.32%) |
Mar 31, 2021 | 407.83 | 412.55 | 407.56 | 407.78 | 202,173 | +0.66(+0.16%) |
Mar 30, 2021 | 404.71 | 409.17 | 403.75 | 407.12 | 275,932 | -0.91(-0.22%) |
Mar 29, 2021 | 405.73 | 409.80 | 400.54 | 408.04 | 127,413 | +2.65(+0.65%) |
Mar 26, 2021 | 402.42 | 405.48 | 392.86 | 405.39 | 149,258 | +2.69(+0.67%) |
Mar 25, 2021 | 394.54 | 403.91 | 390.19 | 402.70 | 339,549 | +6.50(+1.64%) |
Mar 24, 2021 | 391.58 | 401.22 | 391.58 | 396.20 | 222,565 | +4.30(+1.10%) |
Mar 23, 2021 | 394.79 | 397.41 | 389.61 | 391.90 | 222,869 | -3.32(-0.84%) |
Mar 22, 2021 | 392.13 | 399.65 | 390.52 | 395.22 | 178,723 | +1.55(+0.39%) |
Mar 19, 2021 | 397.71 | 401.25 | 393.06 | 393.67 | 333,463 | -5.73(-1.44%) |
Mar 18, 2021 | 406.35 | 406.35 | 396.91 | 399.40 | 215,448 | -9.36(-2.29%) |
Mar 17, 2021 | 412.05 | 412.78 | 406.47 | 408.76 | 188,049 | -3.29(-0.80%) |
Mar 16, 2021 | 418.83 | 421.10 | 408.71 | 412.05 | 224,038 | -9.45(-2.24%) |
Mar 15, 2021 | 414.66 | 426.94 | 412.05 | 421.50 | 314,716 | +5.83(+1.40%) |
Mar 12, 2021 | 408.28 | 417.44 | 403.71 | 415.67 | 237,082 | +8.63(+2.12%) |
Mar 11, 2021 | 410.85 | 411.87 | 406.92 | 407.05 | 241,194 | -3.84(-0.93%) |
Mar 10, 2021 | 401.69 | 412.24 | 401.69 | 410.88 | 275,255 | +11.65(+2.92%) |
Mar 09, 2021 | 395.88 | 402.96 | 395.88 | 399.23 | 218,304 | +6.28(+1.60%) |
Mar 08, 2021 | 394.93 | 399.00 | 389.85 | 392.95 | 370,654 | -1.32(-0.34%) |
Mar 05, 2021 | 385.60 | 397.11 | 380.55 | 394.27 | 210,388 | +10.53(+2.74%) |
Mar 04, 2021 | 396.31 | 399.32 | 382.51 | 383.74 | 205,240 | -10.91(-2.76%) |
Mar 03, 2021 | 394.51 | 396.60 | 391.22 | 394.65 | 180,489 | -1.33(-0.34%) |
Mar 02, 2021 | 395.52 | 398.83 | 389.58 | 395.98 | 182,202 | +0.10(+0.02%) |