Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 404.08 | 404.31 | 402.93 | 403.12 | 3,431,754 | +0.76(+0.19%) |
May 27, 2021 | 403.25 | 403.75 | 402.27 | 402.36 | 3,888,314 | +0.21(+0.05%) |
May 26, 2021 | 401.99 | 402.70 | 400.94 | 402.15 | 3,138,440 | +0.74(+0.18%) |
May 25, 2021 | 403.42 | 403.77 | 400.80 | 401.41 | 4,432,703 | -0.87(-0.22%) |
May 24, 2021 | 400.52 | 403.40 | 400.29 | 402.28 | 2,857,035 | +4.01(+1.01%) |
May 21, 2021 | 400.12 | 401.36 | 397.76 | 398.27 | 4,338,652 | -0.23(-0.06%) |
May 20, 2021 | 395.20 | 399.82 | 395.10 | 398.50 | 3,942,223 | +4.17(+1.06%) |
May 19, 2021 | 390.51 | 394.47 | 389.01 | 394.33 | 5,931,588 | -1.07(-0.27%) |
May 18, 2021 | 399.05 | 399.28 | 395.19 | 395.41 | 3,496,427 | -3.43(-0.86%) |
May 17, 2021 | 398.67 | 399.57 | 396.73 | 398.84 | 3,121,700 | -0.96(-0.24%) |
May 14, 2021 | 396.53 | 400.65 | 396.53 | 399.79 | 3,752,639 | +6.08(+1.54%) |
May 13, 2021 | 390.65 | 395.71 | 390.62 | 393.71 | 7,278,060 | +4.62(+1.19%) |
May 12, 2021 | 394.65 | 395.94 | 388.48 | 389.10 | 8,183,878 | -8.50(-2.14%) |
May 11, 2021 | 396.46 | 398.52 | 393.52 | 397.60 | 10,804,732 | -3.58(-0.89%) |
May 10, 2021 | 405.51 | 405.69 | 401.00 | 401.17 | 4,858,870 | -3.94(-0.97%) |
May 07, 2021 | 402.99 | 405.78 | 402.28 | 405.11 | 5,026,954 | +2.91(+0.72%) |
May 06, 2021 | 399.11 | 402.28 | 397.00 | 402.19 | 5,623,630 | +3.24(+0.81%) |
May 05, 2021 | 400.53 | 400.79 | 398.23 | 398.95 | 4,436,777 | +0.06(+0.01%) |
May 04, 2021 | 399.32 | 399.79 | 395.10 | 398.89 | 7,264,469 | -2.44(-0.61%) |
May 03, 2021 | 402.52 | 402.91 | 400.86 | 401.33 | 4,886,290 | +0.86(+0.21%) |
Apr 30, 2021 | 400.81 | 401.67 | 399.56 | 400.47 | 5,146,143 | -2.61(-0.65%) |
Apr 29, 2021 | 403.42 | 403.72 | 399.64 | 403.08 | 4,272,856 | +2.53(+0.63%) |
Apr 28, 2021 | 400.95 | 402.12 | 400.11 | 400.55 | 5,751,555 | -0.15(-0.04%) |
Apr 27, 2021 | 401.09 | 401.29 | 399.57 | 400.70 | 3,431,390 | -0.12(-0.03%) |
Apr 26, 2021 | 400.63 | 401.36 | 400.19 | 400.83 | 4,793,551 | +0.90(+0.22%) |
Apr 23, 2021 | 396.26 | 401.39 | 396.17 | 399.93 | 4,775,872 | +4.15(+1.05%) |
Apr 22, 2021 | 399.09 | 399.96 | 394.57 | 395.78 | 6,586,113 | -3.55(-0.89%) |
Apr 21, 2021 | 394.93 | 399.53 | 394.79 | 399.32 | 4,045,292 | +3.70(+0.94%) |
Apr 20, 2021 | 397.22 | 397.94 | 394.07 | 395.62 | 6,424,590 | -2.90(-0.73%) |
Apr 19, 2021 | 399.44 | 399.94 | 397.10 | 398.52 | 4,621,025 | -1.96(-0.49%) |
Apr 16, 2021 | 400.42 | 401.05 | 398.99 | 400.48 | 2,831,634 | +1.41(+0.35%) |
Apr 15, 2021 | 397.00 | 399.36 | 397.00 | 399.08 | 4,648,085 | +4.25(+1.08%) |
Apr 14, 2021 | 396.15 | 397.25 | 394.30 | 394.83 | 4,161,949 | -1.32(-0.33%) |
Apr 13, 2021 | 394.91 | 396.84 | 394.53 | 396.15 | 9,063,304 | +1.16(+0.29%) |
Apr 12, 2021 | 394.24 | 395.30 | 393.67 | 394.99 | 3,117,025 | +0.16(+0.04%) |
Apr 09, 2021 | 391.93 | 395.04 | 391.79 | 394.83 | 3,192,387 | +2.84(+0.72%) |
Apr 08, 2021 | 391.48 | 392.09 | 390.52 | 391.99 | 4,314,153 | +1.82(+0.47%) |
Apr 07, 2021 | 389.53 | 390.53 | 389.11 | 390.18 | 3,110,814 | +0.49(+0.13%) |
Apr 06, 2021 | 389.41 | 390.79 | 389.06 | 389.69 | 3,787,008 | -0.24(-0.06%) |
Apr 05, 2021 | 387.19 | 390.53 | 387.12 | 389.93 | 5,904,746 | +5.52(+1.43%) |
Apr 01, 2021 | 382.31 | 384.53 | 382.10 | 384.41 | 7,636,480 | +4.07(+1.07%) |
Mar 31, 2021 | 379.36 | 381.93 | 379.35 | 380.34 | 5,471,722 | +1.48(+0.39%) |
Mar 30, 2021 | 378.51 | 379.46 | 377.16 | 378.86 | 3,777,660 | -0.94(-0.25%) |
Mar 29, 2021 | 378.46 | 380.70 | 376.94 | 379.79 | 3,971,950 | -0.19(-0.05%) |
Mar 26, 2021 | 375.14 | 380.40 | 374.54 | 379.98 | 3,792,561 | +6.05(+1.62%) |
Mar 25, 2021 | 370.39 | 374.77 | 368.41 | 373.93 | 5,827,523 | +2.12(+0.57%) |
Mar 24, 2021 | 375.20 | 376.89 | 371.81 | 371.81 | 6,923,120 | -1.91(-0.51%) |
Mar 23, 2021 | 376.08 | 377.56 | 372.95 | 373.72 | 6,131,193 | -2.94(-0.78%) |
Mar 22, 2021 | 374.30 | 378.14 | 374.24 | 376.66 | 3,979,012 | +2.95(+0.79%) |
Mar 19, 2021 | 374.16 | 375.74 | 371.53 | 373.70 | 6,392,236 | -0.70(-0.19%) |
Mar 18, 2021 | 377.32 | 379.46 | 373.75 | 374.40 | 5,065,693 | -5.55(-1.46%) |
Mar 17, 2021 | 377.36 | 380.80 | 376.19 | 379.95 | 4,727,943 | +1.24(+0.33%) |
Mar 16, 2021 | 379.81 | 380.53 | 377.88 | 378.71 | 3,906,058 | -0.53(-0.14%) |
Mar 15, 2021 | 377.17 | 379.44 | 374.99 | 379.24 | 2,445,255 | +2.29(+0.61%) |
Mar 12, 2021 | 375.01 | 377.06 | 374.15 | 376.95 | 3,556,933 | +0.59(+0.16%) |
Mar 11, 2021 | 375.16 | 378.41 | 374.69 | 376.36 | 2,954,773 | +3.83(+1.03%) |
Mar 10, 2021 | 372.72 | 374.34 | 371.27 | 372.53 | 3,593,608 | +2.27(+0.61%) |
Mar 09, 2021 | 369.04 | 372.91 | 368.55 | 370.26 | 3,763,009 | +5.14(+1.41%) |
Mar 08, 2021 | 367.87 | 370.78 | 364.78 | 365.12 | 4,075,072 | -1.79(-0.49%) |
Mar 05, 2021 | 363.86 | 368.00 | 356.38 | 366.91 | 6,838,479 | +6.64(+1.84%) |
Mar 04, 2021 | 364.58 | 367.25 | 355.66 | 360.27 | 7,912,523 | -4.52(-1.24%) |
Mar 03, 2021 | 369.01 | 369.94 | 364.68 | 364.79 | 5,659,447 | -4.94(-1.33%) |
Mar 02, 2021 | 372.86 | 373.05 | 369.48 | 369.72 | 4,719,284 | -2.87(-0.77%) |