Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 397.35 | 402.04 | 395.04 | 395.16 | 175,479 | -0.53(-0.13%) |
May 27, 2021 | 393.01 | 396.21 | 391.27 | 395.69 | 358,717 | +2.34(+0.59%) |
May 26, 2021 | 395.68 | 399.45 | 389.21 | 393.35 | 188,455 | -5.15(-1.29%) |
May 25, 2021 | 398.45 | 401.32 | 395.51 | 398.50 | 159,551 | +2.08(+0.53%) |
May 24, 2021 | 394.63 | 399.44 | 394.38 | 396.41 | 158,960 | +1.92(+0.49%) |
May 21, 2021 | 394.07 | 398.23 | 392.72 | 394.50 | 197,633 | +3.45(+0.88%) |
May 20, 2021 | 382.78 | 393.25 | 382.78 | 391.05 | 158,243 | +7.38(+1.92%) |
May 19, 2021 | 384.38 | 384.90 | 380.68 | 383.67 | 119,236 | -2.97(-0.77%) |
May 18, 2021 | 386.14 | 391.43 | 382.78 | 386.64 | 194,330 | +0.27(+0.07%) |
May 17, 2021 | 385.06 | 388.92 | 382.28 | 386.36 | 307,967 | +0.24(+0.06%) |
May 14, 2021 | 386.07 | 389.38 | 383.60 | 386.13 | 157,839 | +0.87(+0.23%) |
May 13, 2021 | 379.60 | 387.37 | 378.20 | 385.25 | 262,128 | +6.38(+1.68%) |
May 12, 2021 | 390.01 | 392.36 | 377.72 | 378.88 | 418,674 | -14.49(-3.68%) |
May 11, 2021 | 397.15 | 399.94 | 391.98 | 393.37 | 225,855 | -6.79(-1.70%) |
May 10, 2021 | 405.38 | 405.94 | 399.79 | 400.16 | 156,235 | -4.82(-1.19%) |
May 07, 2021 | 401.43 | 410.41 | 401.43 | 404.98 | 167,745 | +4.92(+1.23%) |
May 06, 2021 | 403.70 | 403.70 | 392.11 | 400.06 | 294,224 | -2.75(-0.68%) |
May 05, 2021 | 404.95 | 408.88 | 400.27 | 402.81 | 264,507 | -2.30(-0.57%) |
May 04, 2021 | 409.05 | 410.52 | 401.81 | 405.11 | 223,297 | -4.42(-1.08%) |
May 03, 2021 | 417.21 | 417.21 | 407.32 | 409.52 | 259,131 | -5.20(-1.25%) |
Apr 30, 2021 | 412.64 | 416.04 | 404.85 | 414.73 | 297,459 | +5.18(+1.27%) |
Apr 29, 2021 | 427.24 | 429.03 | 407.16 | 409.54 | 473,935 | -26.16(-6.00%) |
Apr 28, 2021 | 430.65 | 441.13 | 429.23 | 435.70 | 226,884 | +4.95(+1.15%) |
Apr 27, 2021 | 430.55 | 433.43 | 426.61 | 430.76 | 139,420 | -1.18(-0.27%) |
Apr 26, 2021 | 436.43 | 439.57 | 431.78 | 431.93 | 129,900 | -3.63(-0.83%) |
Apr 23, 2021 | 431.52 | 436.99 | 429.03 | 435.57 | 146,896 | +4.28(+0.99%) |
Apr 22, 2021 | 429.37 | 434.76 | 429.37 | 431.29 | 136,903 | +1.05(+0.24%) |
Apr 21, 2021 | 425.31 | 432.01 | 425.31 | 430.24 | 110,387 | +6.30(+1.49%) |
Apr 20, 2021 | 423.72 | 426.00 | 420.28 | 423.93 | 115,445 | +0.07(+0.02%) |
Apr 19, 2021 | 422.33 | 424.45 | 419.64 | 423.87 | 161,865 | -0.76(-0.18%) |
Apr 16, 2021 | 425.53 | 425.93 | 419.56 | 424.62 | 235,522 | +1.30(+0.31%) |
Apr 15, 2021 | 420.30 | 427.20 | 420.30 | 423.32 | 193,172 | +4.25(+1.01%) |
Apr 14, 2021 | 421.99 | 424.07 | 418.30 | 419.07 | 134,806 | -2.34(-0.55%) |
Apr 13, 2021 | 416.98 | 422.74 | 416.81 | 421.41 | 133,284 | +2.94(+0.70%) |
Apr 12, 2021 | 417.71 | 420.62 | 416.12 | 418.47 | 126,862 | -0.78(-0.19%) |
Apr 09, 2021 | 413.51 | 419.78 | 410.48 | 419.25 | 113,482 | +6.81(+1.65%) |
Apr 08, 2021 | 413.22 | 417.39 | 412.12 | 412.44 | 116,842 | +0.53(+0.13%) |
Apr 07, 2021 | 415.30 | 416.47 | 409.72 | 411.91 | 99,950 | -3.69(-0.89%) |
Apr 06, 2021 | 414.74 | 418.72 | 411.02 | 415.60 | 270,861 | +0.86(+0.21%) |
Apr 05, 2021 | 407.91 | 416.90 | 407.91 | 414.74 | 224,908 | +8.19(+2.01%) |
Apr 01, 2021 | 407.97 | 409.66 | 403.67 | 406.55 | 125,707 | -1.29(-0.32%) |
Mar 31, 2021 | 407.88 | 412.61 | 407.61 | 407.83 | 202,147 | +0.66(+0.16%) |
Mar 30, 2021 | 404.76 | 409.22 | 403.80 | 407.18 | 275,895 | -0.91(-0.22%) |
Mar 29, 2021 | 405.78 | 409.86 | 400.59 | 408.09 | 127,396 | +2.65(+0.65%) |
Mar 26, 2021 | 402.48 | 405.54 | 392.91 | 405.44 | 149,239 | +2.69(+0.67%) |
Mar 25, 2021 | 394.59 | 403.97 | 390.24 | 402.75 | 339,504 | +6.50(+1.64%) |
Mar 24, 2021 | 391.63 | 401.28 | 391.63 | 396.25 | 222,536 | +4.30(+1.10%) |
Mar 23, 2021 | 394.84 | 397.46 | 389.67 | 391.95 | 222,839 | -3.32(-0.84%) |
Mar 22, 2021 | 392.19 | 399.71 | 390.57 | 395.27 | 178,699 | +1.55(+0.39%) |
Mar 19, 2021 | 397.76 | 401.31 | 393.11 | 393.72 | 333,419 | -5.73(-1.44%) |
Mar 18, 2021 | 406.40 | 406.40 | 396.96 | 399.45 | 215,419 | -9.36(-2.29%) |
Mar 17, 2021 | 412.11 | 412.83 | 406.52 | 408.82 | 188,024 | -3.29(-0.80%) |
Mar 16, 2021 | 418.89 | 421.16 | 408.77 | 412.11 | 224,008 | -9.45(-2.24%) |
Mar 15, 2021 | 414.72 | 426.99 | 412.11 | 421.56 | 314,674 | +5.83(+1.40%) |
Mar 12, 2021 | 408.33 | 417.49 | 403.76 | 415.73 | 237,050 | +8.63(+2.12%) |
Mar 11, 2021 | 410.91 | 411.93 | 406.97 | 407.10 | 241,162 | -3.84(-0.93%) |
Mar 10, 2021 | 401.74 | 412.29 | 401.74 | 410.94 | 275,219 | +11.65(+2.92%) |
Mar 09, 2021 | 395.93 | 403.01 | 395.93 | 399.29 | 218,275 | +6.28(+1.60%) |
Mar 08, 2021 | 394.99 | 399.05 | 389.90 | 393.00 | 370,604 | -1.32(-0.34%) |
Mar 05, 2021 | 385.65 | 397.16 | 380.60 | 394.33 | 210,360 | +10.53(+2.74%) |
Mar 04, 2021 | 396.36 | 399.37 | 382.56 | 383.79 | 205,213 | -10.91(-2.76%) |
Mar 03, 2021 | 394.56 | 396.65 | 391.27 | 394.70 | 180,465 | -1.33(-0.34%) |
Mar 02, 2021 | 395.57 | 398.88 | 389.63 | 396.03 | 182,178 | +0.10(+0.02%) |