Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 394.12 | 396.77 | 391.56 | 393.38 | 2,479,652 | -0.75(-0.19%) |
May 27, 2021 | 396.24 | 396.42 | 391.91 | 394.12 | 2,138,146 | -0.49(-0.12%) |
May 26, 2021 | 393.55 | 396.60 | 392.51 | 394.61 | 1,993,660 | +0.15(+0.04%) |
May 25, 2021 | 393.31 | 395.23 | 390.49 | 394.46 | 2,419,512 | +2.01(+0.51%) |
May 24, 2021 | 393.81 | 395.27 | 391.47 | 392.45 | 1,976,282 | -0.65(-0.17%) |
May 21, 2021 | 392.27 | 399.78 | 391.03 | 393.10 | 4,498,336 | +2.86(+0.73%) |
May 20, 2021 | 391.09 | 395.20 | 389.94 | 390.24 | 2,205,044 | -0.82(-0.21%) |
May 19, 2021 | 391.06 | 392.23 | 386.05 | 391.06 | 2,914,320 | -0.84(-0.21%) |
May 18, 2021 | 391.25 | 394.37 | 387.98 | 391.91 | 2,821,416 | +1.67(+0.43%) |
May 17, 2021 | 390.88 | 393.94 | 390.18 | 390.24 | 1,658,626 | -1.12(-0.29%) |
May 14, 2021 | 392.49 | 394.02 | 390.11 | 391.35 | 2,170,666 | +1.18(+0.30%) |
May 13, 2021 | 387.99 | 394.58 | 386.11 | 390.17 | 2,762,647 | +3.05(+0.79%) |
May 12, 2021 | 390.87 | 392.36 | 386.46 | 387.12 | 3,024,337 | -6.05(-1.54%) |
May 11, 2021 | 401.96 | 403.28 | 392.12 | 393.17 | 3,166,543 | -8.78(-2.18%) |
May 10, 2021 | 400.40 | 406.80 | 399.39 | 401.94 | 2,612,208 | +3.09(+0.78%) |
May 07, 2021 | 396.32 | 400.16 | 395.43 | 398.85 | 1,947,746 | +2.56(+0.65%) |
May 06, 2021 | 394.41 | 398.08 | 393.99 | 396.29 | 3,203,063 | +2.36(+0.60%) |
May 05, 2021 | 392.02 | 394.17 | 388.49 | 393.93 | 2,901,053 | +1.11(+0.28%) |
May 04, 2021 | 387.23 | 393.90 | 385.33 | 392.82 | 3,389,783 | +5.20(+1.34%) |
May 03, 2021 | 382.95 | 388.46 | 382.50 | 387.63 | 2,689,623 | +6.78(+1.78%) |
Apr 30, 2021 | 382.95 | 383.77 | 380.42 | 380.85 | 2,437,845 | -2.63(-0.68%) |
Apr 29, 2021 | 378.89 | 384.06 | 378.46 | 383.47 | 2,090,587 | +6.65(+1.76%) |
Apr 28, 2021 | 377.39 | 379.12 | 375.60 | 376.83 | 1,974,791 | +0.09(+0.02%) |
Apr 27, 2021 | 376.89 | 378.49 | 374.64 | 376.74 | 1,841,383 | -1.30(-0.34%) |
Apr 26, 2021 | 381.81 | 381.99 | 377.42 | 378.04 | 1,719,610 | -4.25(-1.11%) |
Apr 23, 2021 | 377.81 | 383.89 | 376.74 | 382.29 | 2,370,095 | +3.60(+0.95%) |
Apr 22, 2021 | 380.50 | 380.81 | 375.49 | 378.69 | 2,847,002 | -2.17(-0.57%) |
Apr 21, 2021 | 380.90 | 383.41 | 377.64 | 380.86 | 2,589,879 | +2.18(+0.58%) |
Apr 20, 2021 | 372.31 | 379.97 | 371.89 | 378.68 | 3,506,106 | +6.39(+1.72%) |
Apr 19, 2021 | 372.44 | 375.68 | 370.98 | 372.29 | 3,105,298 | -1.12(-0.30%) |
Apr 16, 2021 | 376.19 | 376.19 | 368.10 | 373.41 | 4,746,264 | +0.96(+0.26%) |
Apr 15, 2021 | 362.89 | 374.70 | 362.89 | 372.45 | 4,698,716 | +13.73(+3.83%) |
Apr 14, 2021 | 358.44 | 360.99 | 357.72 | 358.72 | 2,936,879 | +1.08(+0.30%) |
Apr 13, 2021 | 359.31 | 362.23 | 357.48 | 357.64 | 2,777,343 | -1.70(-0.47%) |
Apr 12, 2021 | 357.62 | 362.73 | 357.19 | 359.34 | 3,201,077 | -0.02(-0.01%) |
Apr 09, 2021 | 351.77 | 359.66 | 350.48 | 359.36 | 2,600,466 | +10.90(+3.13%) |
Apr 08, 2021 | 346.76 | 350.39 | 346.76 | 348.46 | 2,540,936 | -0.72(-0.21%) |
Apr 07, 2021 | 347.80 | 349.41 | 344.32 | 349.18 | 2,260,734 | +1.21(+0.35%) |
Apr 06, 2021 | 352.18 | 353.14 | 346.39 | 347.97 | 2,825,111 | -5.55(-1.57%) |
Apr 05, 2021 | 352.98 | 355.86 | 351.09 | 353.51 | 2,837,105 | +2.97(+0.85%) |
Apr 01, 2021 | 355.44 | 355.91 | 349.29 | 350.55 | 3,118,067 | -4.77(-1.34%) |
Mar 31, 2021 | 356.02 | 360.03 | 355.06 | 355.32 | 3,514,678 | -1.42(-0.40%) |
Mar 30, 2021 | 360.55 | 362.78 | 355.06 | 356.74 | 3,210,511 | -5.25(-1.45%) |
Mar 29, 2021 | 359.42 | 363.37 | 358.11 | 362.00 | 2,869,590 | +2.46(+0.69%) |
Mar 26, 2021 | 354.94 | 360.09 | 353.62 | 359.53 | 3,099,218 | +5.15(+1.45%) |
Mar 25, 2021 | 353.92 | 355.36 | 347.03 | 354.38 | 3,163,925 | +0.47(+0.13%) |
Mar 24, 2021 | 349.57 | 356.97 | 349.06 | 353.92 | 3,567,885 | +2.01(+0.57%) |
Mar 23, 2021 | 352.25 | 354.81 | 350.69 | 351.91 | 3,244,845 | +1.57(+0.45%) |
Mar 22, 2021 | 348.57 | 351.99 | 343.90 | 350.35 | 3,670,326 | +1.22(+0.35%) |
Mar 19, 2021 | 345.63 | 353.78 | 342.85 | 349.12 | 8,977,022 | +3.37(+0.98%) |
Mar 18, 2021 | 336.99 | 347.92 | 336.48 | 345.75 | 3,467,740 | +9.42(+2.80%) |
Mar 17, 2021 | 339.18 | 341.95 | 335.99 | 336.33 | 2,757,171 | -2.31(-0.68%) |
Mar 16, 2021 | 337.62 | 339.36 | 336.07 | 338.64 | 3,041,085 | +0.69(+0.20%) |
Mar 15, 2021 | 340.85 | 341.83 | 335.72 | 337.95 | 2,454,156 | -2.04(-0.60%) |
Mar 12, 2021 | 337.27 | 340.76 | 336.14 | 339.99 | 2,187,055 | +3.98(+1.19%) |
Mar 11, 2021 | 333.78 | 338.74 | 332.94 | 336.01 | 2,648,655 | +3.33(+1.00%) |
Mar 10, 2021 | 335.98 | 337.32 | 331.63 | 332.68 | 3,164,928 | -2.26(-0.68%) |
Mar 09, 2021 | 335.84 | 343.77 | 334.34 | 334.94 | 4,494,727 | +1.72(+0.52%) |
Mar 08, 2021 | 330.21 | 336.87 | 328.87 | 333.22 | 3,593,390 | +2.92(+0.88%) |
Mar 05, 2021 | 318.81 | 331.43 | 318.81 | 330.30 | 4,795,073 | +12.65(+3.98%) |
Mar 04, 2021 | 318.00 | 324.34 | 316.57 | 317.65 | 5,243,398 | +0.89(+0.28%) |
Mar 03, 2021 | 317.19 | 321.79 | 316.67 | 316.76 | 3,193,602 | -1.68(-0.53%) |
Mar 02, 2021 | 318.79 | 321.33 | 317.73 | 318.44 | 2,699,156 | -0.01(-0.00%) |