Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 406.73 | 414.62 | 406.73 | 412.17 | 474,692 | +2.80(+0.68%) |
May 27, 2021 | 407.41 | 411.47 | 404.37 | 409.37 | 488,610 | +3.17(+0.78%) |
May 26, 2021 | 407.12 | 410.02 | 404.85 | 406.21 | 444,608 | -0.34(-0.08%) |
May 25, 2021 | 402.18 | 407.79 | 399.75 | 406.55 | 727,698 | +0.13(+0.03%) |
May 24, 2021 | 414.41 | 418.23 | 406.21 | 406.41 | 720,439 | -6.52(-1.58%) |
May 21, 2021 | 414.71 | 417.19 | 411.08 | 412.93 | 901,902 | -1.25(-0.30%) |
May 20, 2021 | 415.49 | 422.55 | 413.60 | 414.17 | 1,076,100 | -2.91(-0.70%) |
May 19, 2021 | 414.58 | 419.92 | 409.85 | 417.08 | 584,985 | -0.88(-0.21%) |
May 18, 2021 | 418.85 | 426.58 | 417.78 | 417.96 | 720,296 | +0.00(+0.00%) |
May 17, 2021 | 413.46 | 420.10 | 413.46 | 417.96 | 739,245 | +5.38(+1.30%) |
May 14, 2021 | 409.70 | 415.27 | 408.93 | 412.58 | 658,922 | +4.72(+1.16%) |
May 13, 2021 | 410.64 | 416.80 | 407.75 | 407.86 | 616,153 | -2.94(-0.71%) |
May 12, 2021 | 405.54 | 432.09 | 404.81 | 410.79 | 1,835,327 | +2.99(+0.73%) |
May 11, 2021 | 413.42 | 415.03 | 405.05 | 407.80 | 756,689 | -8.43(-2.03%) |
May 10, 2021 | 417.69 | 420.51 | 413.59 | 416.23 | 617,932 | -1.35(-0.32%) |
May 07, 2021 | 415.78 | 419.31 | 415.78 | 417.58 | 586,236 | +2.36(+0.57%) |
May 06, 2021 | 419.52 | 421.49 | 413.69 | 415.23 | 543,885 | -1.80(-0.43%) |
May 05, 2021 | 419.80 | 421.79 | 413.36 | 417.02 | 738,715 | -2.03(-0.48%) |
May 04, 2021 | 415.99 | 421.60 | 415.20 | 419.05 | 770,885 | +0.39(+0.09%) |
May 03, 2021 | 412.11 | 420.67 | 410.02 | 418.66 | 821,804 | +10.86(+2.66%) |
Apr 30, 2021 | 401.66 | 414.02 | 401.43 | 407.80 | 759,963 | +6.14(+1.53%) |
Apr 29, 2021 | 387.62 | 404.92 | 377.79 | 401.66 | 1,178,764 | +11.62(+2.98%) |
Apr 28, 2021 | 387.22 | 394.67 | 385.72 | 390.04 | 934,495 | +2.82(+0.73%) |
Apr 27, 2021 | 386.25 | 389.49 | 385.74 | 387.22 | 472,920 | +0.79(+0.20%) |
Apr 26, 2021 | 385.21 | 388.81 | 381.99 | 386.43 | 450,254 | +2.41(+0.63%) |
Apr 23, 2021 | 385.80 | 387.21 | 381.88 | 384.02 | 381,535 | -1.01(-0.26%) |
Apr 22, 2021 | 382.42 | 386.79 | 379.95 | 385.03 | 444,889 | +3.82(+1.00%) |
Apr 21, 2021 | 384.43 | 384.43 | 380.04 | 381.21 | 360,863 | -3.14(-0.82%) |
Apr 20, 2021 | 384.57 | 388.31 | 382.86 | 384.35 | 583,686 | +0.09(+0.02%) |
Apr 19, 2021 | 380.03 | 385.64 | 380.03 | 384.26 | 422,200 | +3.02(+0.79%) |
Apr 16, 2021 | 381.40 | 382.38 | 378.80 | 381.24 | 262,642 | +1.78(+0.47%) |
Apr 15, 2021 | 378.50 | 379.88 | 375.03 | 379.46 | 470,234 | +2.27(+0.60%) |
Apr 14, 2021 | 381.02 | 382.63 | 374.27 | 377.19 | 415,791 | -4.14(-1.09%) |
Apr 13, 2021 | 378.72 | 383.65 | 377.62 | 381.33 | 512,604 | +4.16(+1.10%) |
Apr 12, 2021 | 377.61 | 379.06 | 374.01 | 377.17 | 435,260 | +0.26(+0.07%) |
Apr 09, 2021 | 369.69 | 376.99 | 369.50 | 376.91 | 456,413 | +6.21(+1.67%) |
Apr 08, 2021 | 372.23 | 373.69 | 368.03 | 370.70 | 375,129 | +1.56(+0.42%) |
Apr 07, 2021 | 367.16 | 370.75 | 364.36 | 369.14 | 292,923 | +1.56(+0.43%) |
Apr 06, 2021 | 361.48 | 370.78 | 359.98 | 367.57 | 528,153 | +8.73(+2.43%) |
Apr 05, 2021 | 360.16 | 360.88 | 354.64 | 358.85 | 726,964 | -1.68(-0.47%) |
Apr 01, 2021 | 357.26 | 363.76 | 354.83 | 360.53 | 587,837 | +5.40(+1.52%) |
Mar 31, 2021 | 356.81 | 359.52 | 354.14 | 355.13 | 531,978 | -0.33(-0.09%) |
Mar 30, 2021 | 357.84 | 358.21 | 352.99 | 355.46 | 568,472 | -3.81(-1.06%) |
Mar 29, 2021 | 359.59 | 364.96 | 357.29 | 359.27 | 476,799 | +0.23(+0.06%) |
Mar 26, 2021 | 353.64 | 359.24 | 352.48 | 359.04 | 500,324 | +4.09(+1.15%) |
Mar 25, 2021 | 353.51 | 355.76 | 351.48 | 354.94 | 650,145 | +1.33(+0.38%) |
Mar 24, 2021 | 361.13 | 361.15 | 351.05 | 353.61 | 778,237 | -7.92(-2.19%) |
Mar 23, 2021 | 356.98 | 362.03 | 355.02 | 361.53 | 630,214 | +4.92(+1.38%) |
Mar 22, 2021 | 351.19 | 357.57 | 350.99 | 356.61 | 575,208 | +5.43(+1.55%) |
Mar 19, 2021 | 352.82 | 353.96 | 349.29 | 351.18 | 930,225 | -0.12(-0.03%) |
Mar 18, 2021 | 348.34 | 351.91 | 343.04 | 351.30 | 604,688 | +0.55(+0.16%) |
Mar 17, 2021 | 350.71 | 351.83 | 346.94 | 350.74 | 669,579 | -2.66(-0.75%) |
Mar 16, 2021 | 352.50 | 354.96 | 349.87 | 353.41 | 712,522 | +2.94(+0.84%) |
Mar 15, 2021 | 349.30 | 350.67 | 345.19 | 350.47 | 786,642 | +1.80(+0.52%) |
Mar 12, 2021 | 341.55 | 349.18 | 341.07 | 348.68 | 707,455 | +3.55(+1.03%) |
Mar 11, 2021 | 345.49 | 349.05 | 341.97 | 345.12 | 1,028,585 | +0.42(+0.12%) |
Mar 10, 2021 | 342.36 | 347.41 | 339.43 | 344.70 | 1,642,682 | +3.71(+1.09%) |
Mar 09, 2021 | 326.82 | 341.50 | 324.62 | 340.99 | 1,458,898 | +19.81(+6.17%) |
Mar 08, 2021 | 317.80 | 324.16 | 313.60 | 321.18 | 1,028,834 | +3.15(+0.99%) |
Mar 05, 2021 | 317.99 | 319.14 | 307.89 | 318.03 | 764,350 | -0.28(-0.09%) |
Mar 04, 2021 | 320.62 | 326.39 | 314.59 | 318.31 | 797,074 | -2.12(-0.66%) |
Mar 03, 2021 | 328.38 | 329.98 | 320.00 | 320.43 | 832,776 | -9.90(-3.00%) |
Mar 02, 2021 | 332.80 | 334.66 | 328.34 | 330.33 | 614,941 | -1.98(-0.59%) |