Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 418.96 | 423.29 | 418.22 | 421.26 | 746,223 | +3.88(+0.93%) |
May 27, 2021 | 414.87 | 419.48 | 413.78 | 417.39 | 1,130,723 | +1.87(+0.45%) |
May 26, 2021 | 414.83 | 417.44 | 411.86 | 415.52 | 853,288 | +0.99(+0.24%) |
May 25, 2021 | 416.33 | 417.66 | 412.19 | 414.52 | 1,494,003 | +1.23(+0.30%) |
May 24, 2021 | 407.33 | 415.53 | 406.97 | 413.30 | 1,154,814 | +10.18(+2.53%) |
May 21, 2021 | 408.21 | 408.37 | 402.44 | 403.11 | 1,797,760 | -2.24(-0.55%) |
May 20, 2021 | 397.91 | 407.03 | 397.62 | 405.35 | 1,724,431 | +10.39(+2.63%) |
May 19, 2021 | 379.90 | 395.37 | 378.36 | 394.96 | 1,412,833 | +7.56(+1.95%) |
May 18, 2021 | 394.22 | 394.97 | 387.19 | 387.41 | 805,853 | -3.14(-0.81%) |
May 17, 2021 | 390.34 | 390.88 | 384.03 | 390.55 | 1,151,765 | -3.44(-0.87%) |
May 14, 2021 | 387.73 | 397.55 | 383.96 | 393.99 | 1,596,817 | +11.83(+3.10%) |
May 13, 2021 | 383.89 | 388.08 | 378.33 | 382.16 | 1,667,825 | +4.81(+1.27%) |
May 12, 2021 | 385.15 | 387.43 | 375.83 | 377.35 | 2,655,063 | -16.03(-4.07%) |
May 11, 2021 | 380.87 | 394.47 | 379.50 | 393.38 | 2,300,604 | +0.53(+0.13%) |
May 10, 2021 | 407.54 | 407.54 | 392.16 | 392.85 | 2,173,672 | -18.29(-4.45%) |
May 07, 2021 | 409.69 | 413.94 | 407.76 | 411.14 | 983,122 | +5.57(+1.37%) |
May 06, 2021 | 401.52 | 405.66 | 396.95 | 405.57 | 1,252,007 | +3.30(+0.82%) |
May 05, 2021 | 404.78 | 407.24 | 399.29 | 402.27 | 1,646,214 | +2.50(+0.63%) |
May 04, 2021 | 401.32 | 401.48 | 392.37 | 399.76 | 2,073,561 | -6.85(-1.69%) |
May 03, 2021 | 413.81 | 414.24 | 404.35 | 406.62 | 1,103,002 | -4.27(-1.04%) |
Apr 30, 2021 | 416.47 | 418.93 | 409.90 | 410.89 | 1,335,135 | -11.78(-2.79%) |
Apr 29, 2021 | 425.92 | 426.17 | 416.54 | 422.67 | 1,107,624 | +2.73(+0.65%) |
Apr 28, 2021 | 424.06 | 424.26 | 419.46 | 419.95 | 806,803 | -6.47(-1.52%) |
Apr 27, 2021 | 431.33 | 431.64 | 425.13 | 426.42 | 1,670,150 | -3.22(-0.75%) |
Apr 26, 2021 | 422.46 | 430.18 | 421.70 | 429.64 | 1,224,538 | +7.73(+1.83%) |
Apr 23, 2021 | 416.05 | 423.66 | 415.55 | 421.91 | 1,368,310 | +7.56(+1.82%) |
Apr 22, 2021 | 422.70 | 423.27 | 411.84 | 414.36 | 1,860,110 | -9.22(-2.18%) |
Apr 21, 2021 | 413.07 | 423.73 | 411.37 | 423.58 | 1,479,706 | +10.83(+2.62%) |
Apr 20, 2021 | 417.35 | 419.08 | 410.32 | 412.75 | 1,839,705 | -5.97(-1.43%) |
Apr 19, 2021 | 426.86 | 428.29 | 414.87 | 418.72 | 3,054,063 | -11.30(-2.63%) |
Apr 16, 2021 | 432.05 | 432.94 | 429.08 | 430.02 | 928,812 | -2.02(-0.47%) |
Apr 15, 2021 | 429.29 | 432.94 | 425.99 | 432.05 | 1,941,870 | +7.12(+1.67%) |
Apr 14, 2021 | 428.84 | 432.09 | 422.61 | 424.93 | 1,710,291 | -4.72(-1.10%) |
Apr 13, 2021 | 433.62 | 434.23 | 425.37 | 429.65 | 1,139,533 | -0.68(-0.16%) |
Apr 12, 2021 | 432.73 | 432.73 | 426.64 | 430.33 | 892,318 | -4.67(-1.07%) |
Apr 09, 2021 | 432.84 | 435.44 | 431.02 | 435.01 | 844,589 | -1.36(-0.31%) |
Apr 08, 2021 | 436.09 | 436.87 | 432.38 | 436.37 | 1,464,282 | +4.92(+1.14%) |
Apr 07, 2021 | 432.19 | 433.67 | 428.18 | 431.45 | 1,128,485 | -0.28(-0.07%) |
Apr 06, 2021 | 434.04 | 436.72 | 427.44 | 431.74 | 2,024,235 | -4.88(-1.12%) |
Apr 05, 2021 | 435.02 | 437.89 | 429.81 | 436.62 | 2,226,743 | +8.64(+2.02%) |
Apr 01, 2021 | 419.99 | 428.22 | 419.83 | 427.98 | 2,526,578 | +15.18(+3.68%) |
Mar 31, 2021 | 406.76 | 415.93 | 405.97 | 412.80 | 2,042,663 | +9.84(+2.44%) |
Mar 30, 2021 | 400.74 | 403.80 | 398.20 | 402.96 | 1,459,008 | -0.96(-0.24%) |
Mar 29, 2021 | 406.38 | 407.93 | 399.08 | 403.92 | 2,239,039 | -6.29(-1.53%) |
Mar 26, 2021 | 391.22 | 410.96 | 390.95 | 410.21 | 2,223,274 | +19.30(+4.94%) |
Mar 25, 2021 | 384.47 | 392.81 | 380.51 | 390.91 | 1,909,515 | +0.41(+0.11%) |
Mar 24, 2021 | 402.52 | 404.15 | 390.31 | 390.50 | 2,264,481 | -5.43(-1.37%) |
Mar 23, 2021 | 408.19 | 408.92 | 394.11 | 395.93 | 1,934,023 | -10.69(-2.63%) |
Mar 22, 2021 | 403.08 | 411.38 | 401.56 | 406.62 | 1,073,521 | +8.42(+2.12%) |
Mar 19, 2021 | 394.12 | 401.71 | 389.10 | 398.20 | 2,268,727 | +4.86(+1.24%) |
Mar 18, 2021 | 404.61 | 405.41 | 392.88 | 393.34 | 2,075,369 | -16.98(-4.14%) |
Mar 17, 2021 | 399.62 | 413.53 | 396.58 | 410.31 | 1,979,855 | +5.10(+1.26%) |
Mar 16, 2021 | 404.77 | 411.64 | 402.85 | 405.21 | 2,326,741 | +5.17(+1.29%) |
Mar 15, 2021 | 393.88 | 400.59 | 391.02 | 400.04 | 1,335,991 | +8.26(+2.11%) |
Mar 12, 2021 | 388.71 | 392.50 | 385.91 | 391.78 | 1,081,625 | -4.18(-1.06%) |
Mar 11, 2021 | 391.27 | 398.21 | 389.21 | 395.96 | 1,264,441 | +16.00(+4.21%) |
Mar 10, 2021 | 393.95 | 394.07 | 379.96 | 379.96 | 1,394,611 | -7.31(-1.89%) |
Mar 09, 2021 | 377.83 | 389.88 | 376.71 | 387.27 | 1,416,237 | +22.65(+6.21%) |
Mar 08, 2021 | 384.92 | 386.49 | 364.48 | 364.62 | 2,518,829 | -20.80(-5.40%) |
Mar 05, 2021 | 382.80 | 386.72 | 364.95 | 385.42 | 2,163,765 | +11.22(+3.00%) |
Mar 04, 2021 | 391.84 | 393.69 | 368.64 | 374.19 | 2,478,589 | -18.92(-4.81%) |
Mar 03, 2021 | 405.95 | 406.82 | 389.43 | 393.11 | 1,512,934 | -12.41(-3.06%) |
Mar 02, 2021 | 419.75 | 419.75 | 405.07 | 405.52 | 1,087,857 | -12.54(-3.00%) |