Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 394.15 | 396.80 | 391.60 | 393.41 | 2,479,446 | -0.75(-0.19%) |
May 27, 2021 | 396.27 | 396.45 | 391.94 | 394.15 | 2,137,969 | -0.49(-0.12%) |
May 26, 2021 | 393.58 | 396.64 | 392.54 | 394.64 | 1,993,494 | +0.15(+0.04%) |
May 25, 2021 | 393.34 | 395.26 | 390.52 | 394.49 | 2,419,311 | +2.00(+0.51%) |
May 24, 2021 | 393.84 | 395.30 | 391.50 | 392.48 | 1,976,117 | -0.65(-0.17%) |
May 21, 2021 | 392.30 | 399.82 | 391.06 | 393.13 | 4,497,962 | +2.86(+0.73%) |
May 20, 2021 | 391.13 | 395.23 | 389.97 | 390.28 | 2,204,861 | -0.82(-0.21%) |
May 19, 2021 | 391.09 | 392.26 | 386.08 | 391.10 | 2,914,077 | -0.84(-0.21%) |
May 18, 2021 | 391.28 | 394.40 | 388.01 | 391.94 | 2,821,182 | +1.67(+0.43%) |
May 17, 2021 | 390.92 | 393.97 | 390.21 | 390.27 | 1,658,488 | -1.12(-0.29%) |
May 14, 2021 | 392.52 | 394.05 | 390.14 | 391.38 | 2,170,486 | +1.18(+0.30%) |
May 13, 2021 | 388.02 | 394.61 | 386.15 | 390.20 | 2,762,417 | +3.05(+0.79%) |
May 12, 2021 | 390.90 | 392.39 | 386.50 | 387.15 | 3,024,086 | -6.05(-1.54%) |
May 11, 2021 | 402.00 | 403.31 | 392.16 | 393.20 | 3,166,280 | -8.78(-2.18%) |
May 10, 2021 | 400.43 | 406.84 | 399.42 | 401.98 | 2,611,991 | +3.09(+0.78%) |
May 07, 2021 | 396.35 | 400.19 | 395.46 | 398.88 | 1,947,584 | +2.56(+0.65%) |
May 06, 2021 | 394.44 | 398.12 | 394.02 | 396.32 | 3,202,797 | +2.36(+0.60%) |
May 05, 2021 | 392.05 | 394.20 | 388.52 | 393.96 | 2,900,812 | +1.11(+0.28%) |
May 04, 2021 | 387.26 | 393.93 | 385.37 | 392.86 | 3,389,501 | +5.19(+1.34%) |
May 03, 2021 | 382.98 | 388.49 | 382.53 | 387.66 | 2,689,400 | +6.78(+1.78%) |
Apr 30, 2021 | 382.98 | 383.80 | 380.45 | 380.88 | 2,437,642 | -2.63(-0.68%) |
Apr 29, 2021 | 378.92 | 384.09 | 378.49 | 383.50 | 2,090,414 | +6.65(+1.76%) |
Apr 28, 2021 | 377.42 | 379.15 | 375.63 | 376.86 | 1,974,627 | +0.09(+0.02%) |
Apr 27, 2021 | 376.93 | 378.52 | 374.67 | 376.77 | 1,841,230 | -1.30(-0.34%) |
Apr 26, 2021 | 381.84 | 382.02 | 377.45 | 378.07 | 1,719,467 | -4.25(-1.11%) |
Apr 23, 2021 | 377.84 | 383.93 | 376.77 | 382.32 | 2,369,898 | +3.60(+0.95%) |
Apr 22, 2021 | 380.54 | 380.84 | 375.52 | 378.72 | 2,846,765 | -2.17(-0.57%) |
Apr 21, 2021 | 380.94 | 383.44 | 377.67 | 380.89 | 2,589,664 | +2.18(+0.57%) |
Apr 20, 2021 | 372.34 | 380.00 | 371.92 | 378.71 | 3,505,815 | +6.39(+1.72%) |
Apr 19, 2021 | 372.47 | 375.71 | 371.01 | 372.32 | 3,105,040 | -1.12(-0.30%) |
Apr 16, 2021 | 376.22 | 376.22 | 368.13 | 373.44 | 4,745,869 | +0.96(+0.26%) |
Apr 15, 2021 | 362.92 | 374.73 | 362.92 | 372.48 | 4,698,325 | +13.73(+3.83%) |
Apr 14, 2021 | 358.47 | 361.02 | 357.75 | 358.75 | 2,936,635 | +1.08(+0.30%) |
Apr 13, 2021 | 359.34 | 362.26 | 357.51 | 357.67 | 2,777,112 | -1.70(-0.47%) |
Apr 12, 2021 | 357.65 | 362.76 | 357.22 | 359.37 | 3,200,811 | -0.02(-0.01%) |
Apr 09, 2021 | 351.80 | 359.69 | 350.51 | 359.39 | 2,600,250 | +10.90(+3.13%) |
Apr 08, 2021 | 346.79 | 350.42 | 346.79 | 348.49 | 2,540,725 | -0.72(-0.21%) |
Apr 07, 2021 | 347.82 | 349.44 | 344.35 | 349.21 | 2,260,546 | +1.21(+0.35%) |
Apr 06, 2021 | 352.21 | 353.17 | 346.42 | 348.00 | 2,824,876 | -5.55(-1.57%) |
Apr 05, 2021 | 353.01 | 355.88 | 351.12 | 353.55 | 2,836,869 | +2.97(+0.85%) |
Apr 01, 2021 | 355.47 | 355.94 | 349.32 | 350.57 | 3,117,808 | -4.78(-1.34%) |
Mar 31, 2021 | 356.05 | 360.06 | 355.09 | 355.35 | 3,514,386 | -1.42(-0.40%) |
Mar 30, 2021 | 360.58 | 362.81 | 355.09 | 356.77 | 3,210,245 | -5.25(-1.45%) |
Mar 29, 2021 | 359.45 | 363.40 | 358.14 | 362.03 | 2,869,351 | +2.46(+0.69%) |
Mar 26, 2021 | 354.97 | 360.12 | 353.64 | 359.56 | 3,098,961 | +5.15(+1.45%) |
Mar 25, 2021 | 353.95 | 355.39 | 347.06 | 354.41 | 3,163,662 | +0.47(+0.13%) |
Mar 24, 2021 | 349.60 | 357.00 | 349.08 | 353.95 | 3,567,589 | +2.01(+0.57%) |
Mar 23, 2021 | 352.27 | 354.84 | 350.72 | 351.94 | 3,244,575 | +1.57(+0.45%) |
Mar 22, 2021 | 348.60 | 352.02 | 343.93 | 350.37 | 3,670,021 | +1.22(+0.35%) |
Mar 19, 2021 | 345.66 | 353.81 | 342.88 | 349.15 | 8,976,276 | +3.37(+0.98%) |
Mar 18, 2021 | 337.01 | 347.95 | 336.51 | 345.78 | 3,467,452 | +9.43(+2.80%) |
Mar 17, 2021 | 339.21 | 341.98 | 336.02 | 336.35 | 2,756,942 | -2.31(-0.68%) |
Mar 16, 2021 | 337.64 | 339.39 | 336.10 | 338.67 | 3,040,832 | +0.69(+0.20%) |
Mar 15, 2021 | 340.88 | 341.86 | 335.75 | 337.98 | 2,453,952 | -2.04(-0.60%) |
Mar 12, 2021 | 337.30 | 340.79 | 336.17 | 340.02 | 2,186,873 | +3.98(+1.18%) |
Mar 11, 2021 | 333.81 | 338.77 | 332.96 | 336.04 | 2,648,434 | +3.33(+1.00%) |
Mar 10, 2021 | 336.01 | 337.35 | 331.66 | 332.71 | 3,164,665 | -2.26(-0.68%) |
Mar 09, 2021 | 335.87 | 343.80 | 334.36 | 334.97 | 4,494,354 | +1.72(+0.52%) |
Mar 08, 2021 | 330.24 | 336.89 | 328.90 | 333.25 | 3,593,091 | +2.92(+0.88%) |
Mar 05, 2021 | 318.84 | 331.46 | 318.83 | 330.33 | 4,794,674 | +12.65(+3.98%) |
Mar 04, 2021 | 318.02 | 324.37 | 316.60 | 317.68 | 5,242,962 | +0.89(+0.28%) |
Mar 03, 2021 | 317.21 | 321.82 | 316.70 | 316.79 | 3,193,337 | -1.69(-0.53%) |
Mar 02, 2021 | 318.81 | 321.35 | 317.76 | 318.47 | 2,698,931 | -0.01(-0.00%) |