Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 445.00 | 447.26 | 444.66 | 445.16 | 149,520 | +2.93(+0.66%) |
May 27, 2021 | 447.89 | 448.57 | 441.97 | 442.23 | 408,843 | -1.46(-0.33%) |
May 26, 2021 | 443.19 | 446.38 | 440.15 | 443.69 | 166,156 | -0.17(-0.04%) |
May 25, 2021 | 443.33 | 444.70 | 441.85 | 443.87 | 187,890 | +0.78(+0.18%) |
May 24, 2021 | 441.94 | 444.88 | 438.59 | 443.09 | 158,241 | +3.45(+0.78%) |
May 21, 2021 | 439.82 | 443.82 | 438.77 | 439.64 | 424,513 | +1.63(+0.37%) |
May 20, 2021 | 438.50 | 441.91 | 437.18 | 438.01 | 193,218 | -1.42(-0.32%) |
May 19, 2021 | 435.94 | 440.00 | 430.65 | 439.43 | 266,683 | +1.39(+0.32%) |
May 18, 2021 | 448.99 | 449.88 | 437.70 | 438.04 | 237,743 | -11.85(-2.63%) |
May 17, 2021 | 449.82 | 452.22 | 445.12 | 449.89 | 248,035 | +0.01(+0.00%) |
May 14, 2021 | 449.86 | 450.35 | 446.08 | 449.88 | 216,125 | +1.89(+0.42%) |
May 13, 2021 | 437.49 | 449.87 | 437.04 | 447.99 | 223,213 | +10.50(+2.40%) |
May 12, 2021 | 447.20 | 447.20 | 436.91 | 437.49 | 254,751 | -8.19(-1.84%) |
May 11, 2021 | 453.19 | 455.45 | 443.08 | 445.68 | 283,949 | -11.10(-2.43%) |
May 10, 2021 | 451.20 | 462.21 | 451.20 | 456.77 | 304,300 | +8.26(+1.84%) |
May 07, 2021 | 438.26 | 450.38 | 437.03 | 448.51 | 235,163 | +7.96(+1.81%) |
May 06, 2021 | 444.02 | 444.81 | 436.11 | 440.55 | 357,554 | -1.50(-0.34%) |
May 05, 2021 | 438.96 | 442.44 | 434.56 | 442.05 | 303,593 | +4.05(+0.92%) |
May 04, 2021 | 428.72 | 438.52 | 425.87 | 438.00 | 325,377 | +11.96(+2.81%) |
May 03, 2021 | 420.93 | 428.07 | 420.08 | 426.04 | 259,401 | +9.92(+2.38%) |
Apr 30, 2021 | 422.32 | 434.62 | 414.66 | 416.12 | 674,925 | +3.49(+0.85%) |
Apr 29, 2021 | 408.42 | 413.34 | 406.86 | 412.62 | 279,806 | +7.37(+1.82%) |
Apr 28, 2021 | 407.65 | 410.31 | 404.60 | 405.25 | 280,799 | -1.06(-0.26%) |
Apr 27, 2021 | 403.12 | 406.83 | 399.67 | 406.31 | 200,359 | +3.39(+0.84%) |
Apr 26, 2021 | 406.91 | 409.69 | 402.55 | 402.92 | 194,786 | -3.62(-0.89%) |
Apr 23, 2021 | 403.12 | 408.41 | 401.69 | 406.54 | 176,493 | +4.26(+1.06%) |
Apr 22, 2021 | 408.86 | 409.34 | 401.83 | 402.27 | 346,207 | -4.72(-1.16%) |
Apr 21, 2021 | 398.32 | 410.58 | 398.28 | 407.00 | 405,026 | +9.92(+2.50%) |
Apr 20, 2021 | 394.31 | 397.42 | 392.82 | 397.07 | 321,097 | +4.53(+1.15%) |
Apr 19, 2021 | 389.68 | 392.61 | 388.30 | 392.54 | 195,116 | +2.02(+0.52%) |
Apr 16, 2021 | 390.59 | 391.85 | 385.37 | 390.53 | 236,401 | +2.33(+0.60%) |
Apr 15, 2021 | 384.93 | 388.30 | 383.39 | 388.19 | 164,765 | +3.83(+1.00%) |
Apr 14, 2021 | 383.03 | 389.82 | 382.84 | 384.37 | 168,212 | +0.30(+0.08%) |
Apr 13, 2021 | 387.25 | 388.16 | 381.34 | 384.07 | 269,795 | -5.59(-1.43%) |
Apr 12, 2021 | 385.48 | 390.62 | 385.48 | 389.65 | 172,007 | +4.18(+1.08%) |
Apr 09, 2021 | 383.89 | 385.48 | 380.23 | 385.48 | 317,563 | +3.56(+0.93%) |
Apr 08, 2021 | 382.02 | 386.10 | 380.48 | 381.92 | 331,714 | -0.80(-0.21%) |
Apr 07, 2021 | 394.14 | 394.14 | 381.76 | 382.71 | 281,236 | -9.30(-2.37%) |
Apr 06, 2021 | 389.88 | 398.59 | 389.88 | 392.01 | 271,859 | +0.75(+0.19%) |
Apr 05, 2021 | 391.31 | 391.66 | 386.94 | 391.27 | 269,098 | +1.25(+0.32%) |
Apr 01, 2021 | 386.05 | 390.94 | 380.30 | 390.02 | 270,053 | +5.20(+1.35%) |
Mar 31, 2021 | 382.23 | 386.75 | 379.16 | 384.82 | 444,599 | +2.17(+0.57%) |
Mar 30, 2021 | 383.20 | 386.03 | 381.69 | 382.65 | 197,598 | -1.44(-0.37%) |
Mar 29, 2021 | 383.12 | 387.80 | 381.10 | 384.09 | 239,275 | +0.77(+0.20%) |
Mar 26, 2021 | 382.84 | 384.01 | 379.11 | 383.32 | 393,828 | +1.71(+0.45%) |
Mar 25, 2021 | 379.78 | 383.59 | 374.40 | 381.61 | 232,053 | +2.11(+0.56%) |
Mar 24, 2021 | 380.46 | 384.62 | 378.86 | 379.50 | 246,346 | +1.04(+0.27%) |
Mar 23, 2021 | 381.61 | 386.55 | 376.35 | 378.46 | 224,250 | -5.18(-1.35%) |
Mar 22, 2021 | 385.43 | 385.53 | 378.58 | 383.64 | 325,602 | -0.80(-0.21%) |
Mar 19, 2021 | 389.23 | 389.23 | 377.86 | 384.44 | 708,474 | -3.91(-1.01%) |
Mar 18, 2021 | 384.28 | 392.31 | 383.54 | 388.35 | 329,333 | +4.38(+1.14%) |
Mar 17, 2021 | 375.48 | 384.75 | 373.09 | 383.97 | 333,418 | +10.16(+2.72%) |
Mar 16, 2021 | 383.15 | 383.63 | 372.02 | 373.81 | 296,983 | -9.87(-2.57%) |
Mar 15, 2021 | 379.22 | 384.07 | 377.24 | 383.67 | 240,827 | +4.54(+1.20%) |
Mar 12, 2021 | 371.32 | 379.58 | 370.84 | 379.13 | 310,582 | +8.00(+2.16%) |
Mar 11, 2021 | 380.00 | 380.00 | 370.59 | 371.13 | 353,060 | -8.87(-2.33%) |
Mar 10, 2021 | 372.54 | 382.94 | 371.06 | 380.00 | 311,883 | +7.16(+1.92%) |
Mar 09, 2021 | 385.12 | 386.10 | 372.27 | 372.84 | 421,356 | -9.63(-2.52%) |
Mar 08, 2021 | 383.79 | 389.88 | 381.14 | 382.46 | 372,009 | -0.60(-0.16%) |
Mar 05, 2021 | 366.29 | 383.90 | 362.53 | 383.07 | 509,580 | +19.35(+5.32%) |
Mar 04, 2021 | 374.47 | 374.52 | 360.40 | 363.72 | 406,931 | -8.46(-2.27%) |
Mar 03, 2021 | 371.24 | 377.62 | 370.67 | 372.19 | 292,488 | +2.02(+0.55%) |
Mar 02, 2021 | 370.74 | 371.97 | 367.27 | 370.16 | 213,842 | -2.07(-0.56%) |