Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 404.12 | 404.35 | 402.98 | 403.17 | 3,431,354 | +0.76(+0.19%) |
May 27, 2021 | 403.29 | 403.79 | 402.32 | 402.40 | 3,887,862 | +0.21(+0.05%) |
May 26, 2021 | 402.04 | 402.75 | 400.99 | 402.19 | 3,138,075 | +0.74(+0.18%) |
May 25, 2021 | 403.46 | 403.82 | 400.84 | 401.46 | 4,432,187 | -0.87(-0.22%) |
May 24, 2021 | 400.57 | 403.44 | 400.34 | 402.33 | 2,856,703 | +4.01(+1.01%) |
May 21, 2021 | 400.17 | 401.41 | 397.80 | 398.32 | 4,338,147 | -0.23(-0.06%) |
May 20, 2021 | 395.25 | 399.87 | 395.15 | 398.55 | 3,941,764 | +4.17(+1.06%) |
May 19, 2021 | 390.56 | 394.51 | 389.06 | 394.38 | 5,930,898 | -1.07(-0.27%) |
May 18, 2021 | 399.10 | 399.32 | 395.23 | 395.45 | 3,496,020 | -3.43(-0.86%) |
May 17, 2021 | 398.71 | 399.62 | 396.77 | 398.88 | 3,121,336 | -0.96(-0.24%) |
May 14, 2021 | 396.58 | 400.70 | 396.58 | 399.84 | 3,752,202 | +6.08(+1.54%) |
May 13, 2021 | 390.70 | 395.76 | 390.67 | 393.76 | 7,277,213 | +4.62(+1.19%) |
May 12, 2021 | 394.70 | 395.99 | 388.53 | 389.14 | 8,182,926 | -8.50(-2.14%) |
May 11, 2021 | 396.50 | 398.57 | 393.57 | 397.64 | 10,803,476 | -3.58(-0.89%) |
May 10, 2021 | 405.56 | 405.74 | 401.05 | 401.22 | 4,858,305 | -3.94(-0.97%) |
May 07, 2021 | 403.03 | 405.83 | 402.33 | 405.16 | 5,026,369 | +2.92(+0.73%) |
May 06, 2021 | 399.15 | 402.33 | 397.05 | 402.24 | 5,622,976 | +3.24(+0.81%) |
May 05, 2021 | 400.58 | 400.83 | 398.27 | 399.00 | 4,436,261 | +0.06(+0.01%) |
May 04, 2021 | 399.37 | 399.84 | 395.15 | 398.94 | 7,263,624 | -2.44(-0.61%) |
May 03, 2021 | 402.56 | 402.96 | 400.90 | 401.38 | 4,885,722 | +0.86(+0.21%) |
Apr 30, 2021 | 400.85 | 401.72 | 399.61 | 400.52 | 5,145,545 | -2.61(-0.65%) |
Apr 29, 2021 | 403.46 | 403.77 | 399.69 | 403.13 | 4,272,359 | +2.53(+0.63%) |
Apr 28, 2021 | 401.00 | 402.16 | 400.16 | 400.60 | 5,750,886 | -0.15(-0.04%) |
Apr 27, 2021 | 401.14 | 401.33 | 399.62 | 400.75 | 3,430,991 | -0.12(-0.03%) |
Apr 26, 2021 | 400.67 | 401.41 | 400.24 | 400.87 | 4,792,993 | +0.90(+0.22%) |
Apr 23, 2021 | 396.30 | 401.44 | 396.22 | 399.97 | 4,775,317 | +4.15(+1.05%) |
Apr 22, 2021 | 399.13 | 400.00 | 394.62 | 395.82 | 6,585,347 | -3.55(-0.89%) |
Apr 21, 2021 | 394.97 | 399.57 | 394.84 | 399.37 | 4,044,822 | +3.70(+0.94%) |
Apr 20, 2021 | 397.27 | 397.99 | 394.11 | 395.67 | 6,423,843 | -2.90(-0.73%) |
Apr 19, 2021 | 399.49 | 399.98 | 397.14 | 398.57 | 4,620,488 | -1.96(-0.49%) |
Apr 16, 2021 | 400.46 | 401.09 | 399.04 | 400.53 | 2,831,304 | +1.41(+0.35%) |
Apr 15, 2021 | 397.05 | 399.41 | 397.05 | 399.12 | 4,647,544 | +4.25(+1.08%) |
Apr 14, 2021 | 396.20 | 397.30 | 394.34 | 394.88 | 4,161,464 | -1.32(-0.33%) |
Apr 13, 2021 | 394.95 | 396.89 | 394.57 | 396.20 | 9,062,249 | +1.16(+0.29%) |
Apr 12, 2021 | 394.29 | 395.35 | 393.71 | 395.04 | 3,116,663 | +0.16(+0.04%) |
Apr 09, 2021 | 391.97 | 395.09 | 391.84 | 394.88 | 3,192,016 | +2.84(+0.72%) |
Apr 08, 2021 | 391.52 | 392.13 | 390.56 | 392.04 | 4,313,651 | +1.82(+0.47%) |
Apr 07, 2021 | 389.57 | 390.57 | 389.15 | 390.22 | 3,110,452 | +0.49(+0.12%) |
Apr 06, 2021 | 389.46 | 390.83 | 389.10 | 389.73 | 3,786,568 | -0.24(-0.06%) |
Apr 05, 2021 | 387.24 | 390.57 | 387.16 | 389.97 | 5,904,059 | +5.52(+1.44%) |
Apr 01, 2021 | 382.35 | 384.57 | 382.14 | 384.46 | 7,635,591 | +4.07(+1.07%) |
Mar 31, 2021 | 379.41 | 381.97 | 379.40 | 380.38 | 5,471,085 | +1.48(+0.39%) |
Mar 30, 2021 | 378.56 | 379.50 | 377.21 | 378.90 | 3,777,221 | -0.94(-0.25%) |
Mar 29, 2021 | 378.51 | 380.75 | 376.99 | 379.84 | 3,971,488 | -0.19(-0.05%) |
Mar 26, 2021 | 375.18 | 380.45 | 374.59 | 380.03 | 3,792,120 | +6.05(+1.62%) |
Mar 25, 2021 | 370.43 | 374.82 | 368.45 | 373.98 | 5,826,845 | +2.12(+0.57%) |
Mar 24, 2021 | 375.25 | 376.93 | 371.85 | 371.85 | 6,922,314 | -1.92(-0.51%) |
Mar 23, 2021 | 376.12 | 377.60 | 373.00 | 373.77 | 6,130,480 | -2.94(-0.78%) |
Mar 22, 2021 | 374.34 | 378.19 | 374.28 | 376.70 | 3,978,549 | +2.95(+0.79%) |
Mar 19, 2021 | 374.21 | 375.78 | 371.58 | 373.75 | 6,391,492 | -0.69(-0.19%) |
Mar 18, 2021 | 377.36 | 379.50 | 373.80 | 374.44 | 5,065,103 | -5.55(-1.46%) |
Mar 17, 2021 | 377.41 | 380.85 | 376.24 | 379.99 | 4,727,392 | +1.24(+0.33%) |
Mar 16, 2021 | 379.86 | 380.57 | 377.93 | 378.75 | 3,905,604 | -0.53(-0.14%) |
Mar 15, 2021 | 377.22 | 379.49 | 375.04 | 379.29 | 2,444,970 | +2.29(+0.61%) |
Mar 12, 2021 | 375.05 | 377.10 | 374.20 | 377.00 | 3,556,519 | +0.59(+0.16%) |
Mar 11, 2021 | 375.21 | 378.46 | 374.73 | 376.41 | 2,954,429 | +3.83(+1.03%) |
Mar 10, 2021 | 372.77 | 374.39 | 371.31 | 372.58 | 3,593,190 | +2.27(+0.61%) |
Mar 09, 2021 | 369.08 | 372.96 | 368.59 | 370.31 | 3,762,571 | +5.15(+1.41%) |
Mar 08, 2021 | 367.92 | 370.82 | 364.82 | 365.16 | 4,074,598 | -1.79(-0.49%) |
Mar 05, 2021 | 363.90 | 368.04 | 356.42 | 366.95 | 6,837,683 | +6.64(+1.84%) |
Mar 04, 2021 | 364.62 | 367.29 | 355.70 | 360.31 | 7,911,602 | -4.52(-1.24%) |
Mar 03, 2021 | 369.05 | 369.98 | 364.72 | 364.83 | 5,658,788 | -4.94(-1.33%) |
Mar 02, 2021 | 372.90 | 373.09 | 369.53 | 369.76 | 4,718,735 | -2.87(-0.77%) |