Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 401.45 | 401.72 | 400.33 | 400.57 | 61,365,268 | +0.72(+0.18%) |
May 27, 2021 | 400.69 | 401.21 | 399.56 | 399.85 | 59,372,696 | +0.21(+0.05%) |
May 26, 2021 | 399.45 | 400.15 | 398.39 | 399.64 | 45,150,220 | +0.79(+0.20%) |
May 25, 2021 | 400.84 | 401.20 | 398.26 | 398.85 | 60,444,980 | -0.89(-0.22%) |
May 24, 2021 | 397.99 | 400.83 | 397.74 | 399.74 | 53,926,504 | +4.03(+1.02%) |
May 21, 2021 | 397.54 | 398.81 | 395.24 | 395.70 | 80,311,232 | -0.32(-0.08%) |
May 20, 2021 | 392.71 | 397.31 | 392.58 | 396.03 | 81,773,408 | +4.22(+1.08%) |
May 19, 2021 | 388.05 | 391.96 | 386.54 | 391.81 | 111,657,616 | -1.03(-0.26%) |
May 18, 2021 | 396.52 | 396.77 | 392.68 | 392.84 | 62,478,100 | -3.41(-0.86%) |
May 17, 2021 | 396.13 | 397.08 | 394.19 | 396.25 | 68,313,296 | -1.01(-0.25%) |
May 14, 2021 | 394.05 | 398.13 | 394.02 | 397.27 | 86,702,520 | +6.01(+1.54%) |
May 13, 2021 | 388.20 | 393.23 | 388.15 | 391.26 | 111,551,144 | +4.64(+1.20%) |
May 12, 2021 | 392.16 | 393.46 | 386.44 | 386.61 | 141,383,360 | -8.39(-2.12%) |
May 11, 2021 | 393.95 | 396.02 | 391.05 | 395.01 | 122,560,520 | -3.56(-0.89%) |
May 10, 2021 | 402.91 | 403.14 | 398.44 | 398.56 | 85,856,224 | -3.99(-0.99%) |
May 07, 2021 | 400.42 | 403.21 | 399.73 | 402.55 | 71,072,968 | +2.91(+0.73%) |
May 06, 2021 | 396.55 | 399.77 | 394.50 | 399.64 | 78,170,064 | +3.17(+0.80%) |
May 05, 2021 | 398.03 | 398.27 | 395.70 | 396.47 | 63,181,616 | +0.12(+0.03%) |
May 04, 2021 | 396.78 | 397.29 | 392.58 | 396.35 | 106,492,656 | -2.46(-0.62%) |
May 03, 2021 | 399.98 | 400.38 | 398.31 | 398.81 | 71,407,800 | +0.86(+0.22%) |
Apr 30, 2021 | 398.27 | 399.13 | 397.04 | 397.95 | 89,685,096 | -2.63(-0.66%) |
Apr 29, 2021 | 400.83 | 401.21 | 397.13 | 400.58 | 82,310,768 | +2.54(+0.64%) |
Apr 28, 2021 | 398.44 | 399.58 | 397.57 | 398.05 | 53,695,944 | -0.11(-0.03%) |
Apr 27, 2021 | 398.55 | 398.75 | 397.00 | 398.16 | 53,813,280 | -0.09(-0.02%) |
Apr 26, 2021 | 398.09 | 398.83 | 397.49 | 398.25 | 54,938,672 | +0.83(+0.21%) |
Apr 23, 2021 | 393.73 | 398.86 | 393.65 | 397.42 | 76,838,584 | +4.26(+1.08%) |
Apr 22, 2021 | 396.61 | 397.46 | 392.07 | 393.16 | 102,392,600 | -3.62(-0.91%) |
Apr 21, 2021 | 392.43 | 396.99 | 392.29 | 396.78 | 69,692,232 | +3.72(+0.95%) |
Apr 20, 2021 | 394.72 | 395.85 | 391.55 | 393.06 | 85,792,832 | -2.90(-0.73%) |
Apr 19, 2021 | 396.96 | 397.42 | 394.61 | 395.96 | 82,166,576 | -1.95(-0.49%) |
Apr 16, 2021 | 397.90 | 398.53 | 396.45 | 397.91 | 86,025,632 | +1.32(+0.33%) |
Apr 15, 2021 | 394.56 | 396.87 | 394.51 | 396.59 | 63,111,144 | +4.21(+1.07%) |
Apr 14, 2021 | 393.69 | 394.77 | 391.82 | 392.37 | 64,558,556 | -1.34(-0.34%) |
Apr 13, 2021 | 392.45 | 394.36 | 392.06 | 393.72 | 59,248,560 | +1.16(+0.30%) |
Apr 12, 2021 | 391.80 | 392.83 | 391.18 | 392.56 | 59,420,040 | +0.14(+0.04%) |
Apr 09, 2021 | 389.46 | 392.58 | 389.33 | 392.41 | 64,075,240 | +2.83(+0.73%) |
Apr 08, 2021 | 389.02 | 389.64 | 388.06 | 389.58 | 60,629,656 | +1.84(+0.47%) |
Apr 07, 2021 | 387.12 | 388.09 | 386.65 | 387.74 | 58,432,328 | +0.45(+0.12%) |
Apr 06, 2021 | 386.95 | 388.36 | 386.60 | 387.29 | 64,833,496 | -0.23(-0.06%) |
Apr 05, 2021 | 384.75 | 388.07 | 384.68 | 387.52 | 96,110,008 | +5.48(+1.44%) |
Apr 01, 2021 | 379.93 | 382.09 | 379.72 | 382.04 | 104,529,112 | +4.08(+1.08%) |
Mar 31, 2021 | 377.01 | 379.55 | 376.98 | 377.95 | 118,170,736 | +1.53(+0.41%) |
Mar 30, 2021 | 376.13 | 377.12 | 374.80 | 376.43 | 79,910,704 | -1.00(-0.27%) |
Mar 29, 2021 | 376.11 | 378.36 | 374.60 | 377.43 | 113,326,472 | -0.19(-0.05%) |
Mar 26, 2021 | 372.81 | 378.03 | 372.19 | 377.62 | 119,971,376 | +5.99(+1.61%) |
Mar 25, 2021 | 368.08 | 372.44 | 366.10 | 371.63 | 121,605,960 | +2.08(+0.56%) |
Mar 24, 2021 | 372.87 | 374.54 | 369.51 | 369.55 | 102,268,984 | -1.89(-0.51%) |
Mar 23, 2021 | 373.74 | 375.22 | 370.64 | 371.44 | 94,828,640 | -2.95(-0.79%) |
Mar 22, 2021 | 371.95 | 375.80 | 371.89 | 374.39 | 77,328,512 | +2.97(+0.80%) |
Mar 19, 2021 | 371.80 | 373.42 | 369.20 | 371.42 | 119,148,520 | -0.69(-0.19%) |
Mar 18, 2021 | 374.96 | 377.09 | 371.42 | 372.11 | 121,265,104 | -5.49(-1.45%) |
Mar 17, 2021 | 375.01 | 378.42 | 373.84 | 377.61 | 102,952,280 | +1.28(+0.34%) |
Mar 16, 2021 | 377.42 | 378.15 | 375.53 | 376.32 | 77,500,600 | -0.48(-0.13%) |
Mar 15, 2021 | 374.82 | 377.05 | 372.63 | 376.80 | 77,384,192 | +2.23(+0.60%) |
Mar 12, 2021 | 372.67 | 374.71 | 371.85 | 374.56 | 68,018,832 | +0.50(+0.13%) |
Mar 11, 2021 | 372.82 | 376.07 | 372.36 | 374.06 | 90,508,456 | +3.75(+1.01%) |
Mar 10, 2021 | 370.41 | 372.04 | 368.96 | 370.31 | 115,367,400 | +2.29(+0.62%) |
Mar 09, 2021 | 366.76 | 370.62 | 362.84 | 368.01 | 119,361,968 | +5.18(+1.43%) |
Mar 08, 2021 | 365.63 | 368.50 | 362.55 | 362.83 | 129,349,824 | -1.81(-0.50%) |
Mar 05, 2021 | 361.64 | 365.72 | 354.20 | 364.65 | 159,953,536 | +6.59(+1.84%) |
Mar 04, 2021 | 362.36 | 365.00 | 353.48 | 358.06 | 192,382,656 | -4.49(-1.24%) |
Mar 03, 2021 | 366.70 | 367.69 | 362.44 | 362.55 | 125,669,000 | -4.87(-1.32%) |
Mar 02, 2021 | 370.53 | 370.77 | 366.90 | 367.42 | 83,534,704 | -2.89(-0.78%) |