Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 445.51 | 452.81 | 443.05 | 447.46 | 60,466 | +3.82(+0.86%) |
May 27, 2021 | 440.62 | 447.99 | 440.62 | 443.64 | 71,183 | +5.12(+1.17%) |
May 26, 2021 | 436.88 | 442.38 | 436.04 | 438.52 | 33,824 | -0.81(-0.18%) |
May 25, 2021 | 436.53 | 450.32 | 436.53 | 439.33 | 93,710 | +2.42(+0.55%) |
May 24, 2021 | 432.50 | 441.25 | 430.00 | 436.91 | 74,048 | +4.48(+1.04%) |
May 21, 2021 | 430.86 | 435.95 | 429.14 | 432.43 | 79,230 | +1.00(+0.23%) |
May 20, 2021 | 429.32 | 436.27 | 424.00 | 431.43 | 81,770 | +1.20(+0.28%) |
May 19, 2021 | 421.97 | 432.73 | 421.97 | 430.23 | 90,199 | +2.06(+0.48%) |
May 18, 2021 | 427.79 | 433.91 | 427.49 | 428.17 | 72,148 | -1.57(-0.37%) |
May 17, 2021 | 427.39 | 432.73 | 421.59 | 429.74 | 72,397 | +8.17(+1.94%) |
May 14, 2021 | 422.18 | 426.08 | 417.16 | 421.57 | 129,916 | +0.60(+0.14%) |
May 13, 2021 | 414.96 | 422.59 | 413.16 | 420.97 | 100,658 | +5.50(+1.32%) |
May 12, 2021 | 421.55 | 426.87 | 414.62 | 415.47 | 68,708 | -4.71(-1.12%) |
May 11, 2021 | 418.17 | 426.18 | 401.28 | 420.18 | 57,261 | -5.39(-1.27%) |
May 10, 2021 | 424.00 | 429.02 | 416.52 | 425.57 | 48,831 | +1.54(+0.36%) |
May 07, 2021 | 413.31 | 425.40 | 413.31 | 424.03 | 57,065 | +6.76(+1.62%) |
May 06, 2021 | 420.02 | 422.38 | 415.48 | 417.27 | 92,722 | -0.86(-0.21%) |
May 05, 2021 | 417.56 | 429.01 | 415.94 | 418.13 | 89,504 | -0.04(-0.01%) |
May 04, 2021 | 412.98 | 421.21 | 401.00 | 418.17 | 91,432 | +2.23(+0.54%) |
May 03, 2021 | 392.81 | 418.87 | 392.81 | 415.94 | 165,061 | +21.15(+5.36%) |
Apr 30, 2021 | 385.12 | 409.22 | 380.50 | 394.79 | 229,800 | +3.17(+0.81%) |
Apr 29, 2021 | 393.00 | 403.74 | 390.57 | 391.62 | 136,627 | -1.69(-0.43%) |
Apr 28, 2021 | 393.00 | 400.00 | 386.77 | 393.31 | 74,205 | +2.92(+0.75%) |
Apr 27, 2021 | 381.36 | 391.63 | 381.36 | 390.39 | 53,400 | +7.62(+1.99%) |
Apr 26, 2021 | 379.48 | 387.80 | 378.96 | 382.77 | 66,104 | +6.62(+1.76%) |
Apr 23, 2021 | 381.98 | 381.98 | 368.78 | 376.15 | 54,700 | -1.84(-0.49%) |
Apr 22, 2021 | 374.03 | 382.30 | 366.19 | 377.99 | 49,980 | +1.63(+0.43%) |
Apr 21, 2021 | 378.39 | 384.53 | 373.86 | 376.36 | 63,637 | -0.87(-0.23%) |
Apr 20, 2021 | 374.58 | 379.42 | 369.55 | 377.23 | 63,714 | +2.93(+0.78%) |
Apr 19, 2021 | 377.89 | 377.89 | 372.23 | 374.30 | 43,787 | -0.67(-0.18%) |
Apr 16, 2021 | 365.90 | 379.09 | 364.80 | 374.97 | 83,800 | +12.12(+3.34%) |
Apr 15, 2021 | 367.08 | 367.62 | 360.04 | 362.85 | 30,630 | -0.08(-0.02%) |
Apr 14, 2021 | 360.68 | 365.92 | 356.67 | 362.93 | 49,024 | +2.25(+0.62%) |
Apr 13, 2021 | 367.79 | 369.67 | 358.91 | 360.68 | 67,060 | -7.23(-1.97%) |
Apr 12, 2021 | 365.65 | 377.70 | 363.42 | 367.91 | 84,740 | +5.52(+1.52%) |
Apr 09, 2021 | 361.22 | 368.58 | 359.30 | 362.39 | 23,100 | -0.71(-0.20%) |
Apr 08, 2021 | 361.10 | 368.25 | 357.89 | 363.10 | 94,343 | +4.07(+1.13%) |
Apr 07, 2021 | 359.39 | 363.16 | 354.19 | 359.03 | 59,550 | -0.11(-0.03%) |
Apr 06, 2021 | 360.05 | 360.88 | 352.10 | 359.14 | 86,007 | +0.94(+0.26%) |
Apr 05, 2021 | 361.28 | 361.60 | 352.27 | 358.20 | 97,452 | -4.77(-1.31%) |
Apr 01, 2021 | 364.38 | 365.08 | 356.98 | 362.97 | 91,300 | +2.74(+0.76%) |
Mar 31, 2021 | 372.76 | 375.54 | 359.28 | 360.23 | 81,097 | -15.31(-4.08%) |
Mar 30, 2021 | 377.41 | 380.28 | 372.98 | 375.54 | 75,565 | -2.36(-0.62%) |
Mar 29, 2021 | 362.86 | 379.35 | 362.64 | 377.90 | 56,857 | +10.85(+2.96%) |
Mar 26, 2021 | 358.22 | 368.75 | 355.03 | 367.05 | 108,800 | +8.58(+2.39%) |
Mar 25, 2021 | 357.91 | 361.33 | 346.49 | 358.47 | 106,778 | -1.21(-0.34%) |
Mar 24, 2021 | 380.95 | 381.62 | 356.59 | 359.68 | 183,896 | -19.12(-5.05%) |
Mar 23, 2021 | 370.39 | 385.45 | 360.69 | 378.80 | 246,016 | +7.40(+1.99%) |
Mar 22, 2021 | 365.20 | 379.47 | 361.93 | 371.40 | 91,898 | +6.66(+1.83%) |
Mar 19, 2021 | 361.83 | 367.35 | 357.06 | 364.74 | 175,500 | -0.35(-0.10%) |
Mar 18, 2021 | 372.07 | 378.00 | 364.45 | 365.09 | 99,411 | -7.03(-1.89%) |
Mar 17, 2021 | 378.85 | 384.02 | 368.15 | 372.12 | 109,354 | -3.16(-0.84%) |
Mar 16, 2021 | 382.73 | 382.73 | 371.36 | 375.28 | 73,284 | -5.72(-1.50%) |
Mar 15, 2021 | 376.39 | 386.47 | 375.34 | 381.00 | 55,594 | -3.59(-0.93%) |
Mar 12, 2021 | 378.36 | 393.02 | 375.79 | 384.59 | 58,300 | +5.23(+1.38%) |
Mar 11, 2021 | 397.37 | 397.37 | 359.17 | 379.36 | 270,446 | -21.79(-5.43%) |
Mar 10, 2021 | 409.09 | 412.82 | 397.22 | 401.15 | 114,534 | -7.31(-1.79%) |
Mar 09, 2021 | 424.07 | 424.07 | 402.79 | 408.46 | 104,788 | -17.30(-4.06%) |
Mar 08, 2021 | 399.00 | 429.86 | 398.99 | 425.76 | 223,374 | +26.24(+6.57%) |
Mar 05, 2021 | 382.33 | 399.52 | 374.26 | 399.52 | 128,000 | +20.82(+5.50%) |
Mar 04, 2021 | 376.57 | 391.52 | 370.89 | 378.70 | 163,169 | +3.77(+1.01%) |
Mar 03, 2021 | 379.88 | 388.50 | 372.40 | 374.93 | 65,936 | -2.82(-0.75%) |
Mar 02, 2021 | 379.65 | 383.99 | 368.92 | 377.75 | 108,746 | -0.73(-0.19%) |