Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 394.23 | 396.88 | 391.67 | 393.48 | 2,478,975 | -0.75(-0.19%) |
May 27, 2021 | 396.35 | 396.53 | 392.01 | 394.23 | 2,137,563 | -0.49(-0.12%) |
May 26, 2021 | 393.66 | 396.71 | 392.62 | 394.72 | 1,993,116 | +0.15(+0.04%) |
May 25, 2021 | 393.42 | 395.34 | 390.59 | 394.56 | 2,418,851 | +2.01(+0.51%) |
May 24, 2021 | 393.91 | 395.38 | 391.57 | 392.56 | 1,975,742 | -0.65(-0.17%) |
May 21, 2021 | 392.38 | 399.89 | 391.13 | 393.21 | 4,497,109 | +2.86(+0.73%) |
May 20, 2021 | 391.20 | 395.31 | 390.05 | 390.35 | 2,204,442 | -0.82(-0.21%) |
May 19, 2021 | 391.16 | 392.34 | 386.16 | 391.17 | 2,913,524 | -0.84(-0.21%) |
May 18, 2021 | 391.35 | 394.48 | 388.09 | 392.01 | 2,820,647 | +1.67(+0.43%) |
May 17, 2021 | 390.99 | 394.05 | 390.28 | 390.34 | 1,658,173 | -1.12(-0.29%) |
May 14, 2021 | 392.60 | 394.12 | 390.22 | 391.46 | 2,170,074 | +1.19(+0.30%) |
May 13, 2021 | 388.10 | 394.69 | 386.22 | 390.27 | 2,761,893 | +3.05(+0.79%) |
May 12, 2021 | 390.97 | 392.46 | 386.57 | 387.23 | 3,023,512 | -6.05(-1.54%) |
May 11, 2021 | 402.07 | 403.39 | 392.23 | 393.27 | 3,165,679 | -8.78(-2.18%) |
May 10, 2021 | 400.50 | 406.92 | 399.50 | 402.05 | 2,611,496 | +3.10(+0.78%) |
May 07, 2021 | 396.43 | 400.27 | 395.53 | 398.96 | 1,947,214 | +2.56(+0.65%) |
May 06, 2021 | 394.51 | 398.19 | 394.10 | 396.40 | 3,202,189 | +2.36(+0.60%) |
May 05, 2021 | 392.13 | 394.28 | 388.59 | 394.04 | 2,900,262 | +1.11(+0.28%) |
May 04, 2021 | 387.33 | 394.01 | 385.44 | 392.93 | 3,388,858 | +5.20(+1.34%) |
May 03, 2021 | 383.05 | 388.56 | 382.60 | 387.73 | 2,688,889 | +6.78(+1.78%) |
Apr 30, 2021 | 383.05 | 383.87 | 380.52 | 380.95 | 2,437,180 | -2.63(-0.68%) |
Apr 29, 2021 | 378.99 | 384.16 | 378.56 | 383.58 | 2,090,017 | +6.65(+1.76%) |
Apr 28, 2021 | 377.49 | 379.22 | 375.70 | 376.93 | 1,974,253 | +0.09(+0.02%) |
Apr 27, 2021 | 377.00 | 378.59 | 374.74 | 376.84 | 1,840,880 | -1.30(-0.34%) |
Apr 26, 2021 | 381.92 | 382.10 | 377.52 | 378.14 | 1,719,141 | -4.25(-1.11%) |
Apr 23, 2021 | 377.91 | 384.00 | 376.84 | 382.39 | 2,369,448 | +3.60(+0.95%) |
Apr 22, 2021 | 380.61 | 380.91 | 375.59 | 378.79 | 2,846,225 | -2.17(-0.57%) |
Apr 21, 2021 | 381.01 | 383.51 | 377.74 | 380.96 | 2,589,172 | +2.18(+0.57%) |
Apr 20, 2021 | 372.41 | 380.07 | 371.99 | 378.78 | 3,505,150 | +6.39(+1.72%) |
Apr 19, 2021 | 372.55 | 375.78 | 371.08 | 372.39 | 3,104,451 | -1.12(-0.30%) |
Apr 16, 2021 | 376.29 | 376.29 | 368.20 | 373.51 | 4,744,969 | +0.96(+0.26%) |
Apr 15, 2021 | 362.99 | 374.80 | 362.99 | 372.55 | 4,697,433 | +13.74(+3.83%) |
Apr 14, 2021 | 358.54 | 361.09 | 357.81 | 358.82 | 2,936,078 | +1.08(+0.30%) |
Apr 13, 2021 | 359.41 | 362.33 | 357.58 | 357.74 | 2,776,585 | -1.70(-0.47%) |
Apr 12, 2021 | 357.72 | 362.83 | 357.29 | 359.44 | 3,200,203 | -0.02(-0.01%) |
Apr 09, 2021 | 351.86 | 359.75 | 350.57 | 359.46 | 2,599,756 | +10.90(+3.13%) |
Apr 08, 2021 | 346.86 | 350.49 | 346.86 | 348.56 | 2,540,243 | -0.72(-0.20%) |
Apr 07, 2021 | 347.89 | 349.50 | 344.41 | 349.27 | 2,260,117 | +1.21(+0.35%) |
Apr 06, 2021 | 352.27 | 353.24 | 346.49 | 348.06 | 2,824,340 | -5.55(-1.57%) |
Apr 05, 2021 | 353.08 | 355.95 | 351.19 | 353.61 | 2,836,330 | +2.97(+0.85%) |
Apr 01, 2021 | 355.54 | 356.01 | 349.38 | 350.64 | 3,117,216 | -4.78(-1.34%) |
Mar 31, 2021 | 356.12 | 360.13 | 355.16 | 355.42 | 3,513,719 | -1.42(-0.40%) |
Mar 30, 2021 | 360.65 | 362.88 | 355.16 | 356.84 | 3,209,635 | -5.25(-1.45%) |
Mar 29, 2021 | 359.51 | 363.47 | 358.21 | 362.10 | 2,868,807 | +2.47(+0.69%) |
Mar 26, 2021 | 355.04 | 360.18 | 353.71 | 359.63 | 3,098,373 | +5.15(+1.45%) |
Mar 25, 2021 | 354.01 | 355.46 | 347.13 | 354.48 | 3,163,062 | +0.47(+0.13%) |
Mar 24, 2021 | 349.67 | 357.07 | 349.15 | 354.01 | 3,566,912 | +2.01(+0.57%) |
Mar 23, 2021 | 352.34 | 354.91 | 350.78 | 352.01 | 3,243,960 | +1.57(+0.45%) |
Mar 22, 2021 | 348.66 | 352.08 | 343.99 | 350.44 | 3,669,325 | +1.22(+0.35%) |
Mar 19, 2021 | 345.72 | 353.88 | 342.94 | 349.22 | 8,974,572 | +3.37(+0.98%) |
Mar 18, 2021 | 337.08 | 348.01 | 336.57 | 345.85 | 3,466,794 | +9.43(+2.80%) |
Mar 17, 2021 | 339.27 | 342.04 | 336.08 | 336.42 | 2,756,419 | -2.31(-0.68%) |
Mar 16, 2021 | 337.71 | 339.45 | 336.16 | 338.73 | 3,040,255 | +0.69(+0.20%) |
Mar 15, 2021 | 340.94 | 341.92 | 335.82 | 338.04 | 2,453,487 | -2.04(-0.60%) |
Mar 12, 2021 | 337.36 | 340.85 | 336.24 | 340.09 | 2,186,458 | +3.98(+1.19%) |
Mar 11, 2021 | 333.88 | 338.83 | 333.03 | 336.10 | 2,647,932 | +3.33(+1.00%) |
Mar 10, 2021 | 336.07 | 337.42 | 331.72 | 332.77 | 3,164,065 | -2.26(-0.68%) |
Mar 09, 2021 | 335.93 | 343.86 | 334.43 | 335.04 | 4,493,501 | +1.72(+0.52%) |
Mar 08, 2021 | 330.31 | 336.96 | 328.96 | 333.31 | 3,592,409 | +2.92(+0.88%) |
Mar 05, 2021 | 318.90 | 331.52 | 318.89 | 330.39 | 4,793,764 | +12.65(+3.98%) |
Mar 04, 2021 | 318.08 | 324.43 | 316.66 | 317.74 | 5,241,967 | +0.89(+0.28%) |
Mar 03, 2021 | 317.27 | 321.88 | 316.76 | 316.85 | 3,192,731 | -1.69(-0.53%) |
Mar 02, 2021 | 318.87 | 321.42 | 317.82 | 318.53 | 2,698,419 | -0.01(-0.00%) |