Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 406.77 | 414.65 | 406.77 | 412.21 | 474,648 | +2.80(+0.68%) |
May 27, 2021 | 407.45 | 411.51 | 404.40 | 409.41 | 488,565 | +3.17(+0.78%) |
May 26, 2021 | 407.16 | 410.06 | 404.88 | 406.24 | 444,567 | -0.34(-0.08%) |
May 25, 2021 | 402.22 | 407.82 | 399.78 | 406.58 | 727,631 | +0.13(+0.03%) |
May 24, 2021 | 414.45 | 418.27 | 406.24 | 406.45 | 720,373 | -6.52(-1.58%) |
May 21, 2021 | 414.75 | 417.23 | 411.12 | 412.96 | 901,819 | -1.25(-0.30%) |
May 20, 2021 | 415.52 | 422.59 | 413.64 | 414.21 | 1,076,001 | -2.91(-0.70%) |
May 19, 2021 | 414.62 | 419.96 | 409.88 | 417.12 | 584,931 | -0.88(-0.21%) |
May 18, 2021 | 418.88 | 426.62 | 417.82 | 418.00 | 720,230 | +0.00(+0.00%) |
May 17, 2021 | 413.50 | 420.14 | 413.50 | 418.00 | 739,177 | +5.38(+1.30%) |
May 14, 2021 | 409.74 | 415.31 | 408.97 | 412.62 | 658,862 | +4.72(+1.16%) |
May 13, 2021 | 410.68 | 416.84 | 407.79 | 407.89 | 616,096 | -2.94(-0.71%) |
May 12, 2021 | 405.58 | 432.13 | 404.84 | 410.83 | 1,835,158 | +2.99(+0.73%) |
May 11, 2021 | 413.46 | 415.07 | 405.08 | 407.84 | 756,620 | -8.43(-2.03%) |
May 10, 2021 | 417.73 | 420.55 | 413.63 | 416.27 | 617,876 | -1.35(-0.32%) |
May 07, 2021 | 415.81 | 419.35 | 415.81 | 417.62 | 586,182 | +2.36(+0.57%) |
May 06, 2021 | 419.56 | 421.53 | 413.73 | 415.26 | 543,835 | -1.80(-0.43%) |
May 05, 2021 | 419.84 | 421.83 | 413.40 | 417.06 | 738,647 | -2.03(-0.48%) |
May 04, 2021 | 416.03 | 421.64 | 415.23 | 419.09 | 770,814 | +0.39(+0.09%) |
May 03, 2021 | 412.14 | 420.71 | 410.06 | 418.70 | 821,729 | +10.86(+2.66%) |
Apr 30, 2021 | 401.70 | 414.06 | 401.46 | 407.84 | 759,893 | +6.14(+1.53%) |
Apr 29, 2021 | 387.65 | 404.96 | 377.82 | 401.70 | 1,178,656 | +11.62(+2.98%) |
Apr 28, 2021 | 387.26 | 394.70 | 385.75 | 390.08 | 934,409 | +2.82(+0.73%) |
Apr 27, 2021 | 386.28 | 389.53 | 385.77 | 387.26 | 472,876 | +0.79(+0.20%) |
Apr 26, 2021 | 385.24 | 388.84 | 382.02 | 386.47 | 450,212 | +2.41(+0.63%) |
Apr 23, 2021 | 385.83 | 387.25 | 381.92 | 384.05 | 381,500 | -1.01(-0.26%) |
Apr 22, 2021 | 382.45 | 386.82 | 379.99 | 385.07 | 444,848 | +3.82(+1.00%) |
Apr 21, 2021 | 384.47 | 384.47 | 380.07 | 381.24 | 360,830 | -3.14(-0.82%) |
Apr 20, 2021 | 384.60 | 388.35 | 382.89 | 384.38 | 583,633 | +0.09(+0.02%) |
Apr 19, 2021 | 380.06 | 385.68 | 380.06 | 384.30 | 422,161 | +3.02(+0.79%) |
Apr 16, 2021 | 381.44 | 382.41 | 378.84 | 381.27 | 262,617 | +1.78(+0.47%) |
Apr 15, 2021 | 378.54 | 379.92 | 375.06 | 379.50 | 470,191 | +2.27(+0.60%) |
Apr 14, 2021 | 381.06 | 382.66 | 374.31 | 377.23 | 415,753 | -4.14(-1.09%) |
Apr 13, 2021 | 378.75 | 383.69 | 377.65 | 381.37 | 512,557 | +4.16(+1.10%) |
Apr 12, 2021 | 377.64 | 379.09 | 374.04 | 377.21 | 435,220 | +0.26(+0.07%) |
Apr 09, 2021 | 369.72 | 377.03 | 369.54 | 376.95 | 456,371 | +6.21(+1.67%) |
Apr 08, 2021 | 372.26 | 373.72 | 368.06 | 370.74 | 375,095 | +1.56(+0.42%) |
Apr 07, 2021 | 367.19 | 370.79 | 364.39 | 369.17 | 292,896 | +1.56(+0.43%) |
Apr 06, 2021 | 361.51 | 370.81 | 360.01 | 367.61 | 528,105 | +8.73(+2.43%) |
Apr 05, 2021 | 360.19 | 360.92 | 354.68 | 358.88 | 726,897 | -1.68(-0.47%) |
Apr 01, 2021 | 357.30 | 363.79 | 354.86 | 360.56 | 587,783 | +5.40(+1.52%) |
Mar 31, 2021 | 356.84 | 359.55 | 354.18 | 355.16 | 531,929 | -0.33(-0.09%) |
Mar 30, 2021 | 357.87 | 358.24 | 353.03 | 355.49 | 568,419 | -3.81(-1.06%) |
Mar 29, 2021 | 359.62 | 365.00 | 357.32 | 359.30 | 476,756 | +0.23(+0.06%) |
Mar 26, 2021 | 353.67 | 359.27 | 352.51 | 359.07 | 500,278 | +4.10(+1.15%) |
Mar 25, 2021 | 353.55 | 355.80 | 351.51 | 354.98 | 650,086 | +1.33(+0.38%) |
Mar 24, 2021 | 361.17 | 361.18 | 351.09 | 353.64 | 778,166 | -7.92(-2.19%) |
Mar 23, 2021 | 357.01 | 362.06 | 355.05 | 361.56 | 630,156 | +4.93(+1.38%) |
Mar 22, 2021 | 351.22 | 357.60 | 351.02 | 356.64 | 575,156 | +5.43(+1.55%) |
Mar 19, 2021 | 352.85 | 353.99 | 349.32 | 351.21 | 930,139 | -0.12(-0.03%) |
Mar 18, 2021 | 348.37 | 351.94 | 343.07 | 351.33 | 604,633 | +0.55(+0.16%) |
Mar 17, 2021 | 350.75 | 351.87 | 346.97 | 350.78 | 669,518 | -2.67(-0.75%) |
Mar 16, 2021 | 352.53 | 355.00 | 349.90 | 353.44 | 712,456 | +2.94(+0.84%) |
Mar 15, 2021 | 349.33 | 350.70 | 345.22 | 350.51 | 786,569 | +1.80(+0.52%) |
Mar 12, 2021 | 341.58 | 349.21 | 341.10 | 348.71 | 707,390 | +3.55(+1.03%) |
Mar 11, 2021 | 345.52 | 349.09 | 342.00 | 345.16 | 1,028,491 | +0.42(+0.12%) |
Mar 10, 2021 | 342.39 | 347.44 | 339.46 | 344.73 | 1,642,531 | +3.71(+1.09%) |
Mar 09, 2021 | 326.85 | 341.54 | 324.65 | 341.02 | 1,458,764 | +19.81(+6.17%) |
Mar 08, 2021 | 317.83 | 324.19 | 313.62 | 321.21 | 1,028,740 | +3.15(+0.99%) |
Mar 05, 2021 | 318.01 | 319.17 | 307.92 | 318.06 | 764,280 | -0.28(-0.09%) |
Mar 04, 2021 | 320.65 | 326.42 | 314.62 | 318.34 | 797,001 | -2.12(-0.66%) |
Mar 03, 2021 | 328.41 | 330.01 | 320.03 | 320.46 | 832,699 | -9.90(-3.00%) |
Mar 02, 2021 | 332.83 | 334.69 | 328.37 | 330.36 | 614,884 | -1.97(-0.59%) |