Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 431.09 | 432.79 | 427.62 | 428.35 | 497,244 | -1.62(-0.38%) |
May 27, 2021 | 431.48 | 431.58 | 427.41 | 429.98 | 1,674,765 | +0.51(+0.12%) |
May 26, 2021 | 428.12 | 433.31 | 428.12 | 429.47 | 1,026,397 | -2.97(-0.69%) |
May 25, 2021 | 434.40 | 435.54 | 427.92 | 432.44 | 821,147 | -0.89(-0.21%) |
May 24, 2021 | 436.61 | 437.74 | 431.90 | 433.33 | 789,904 | -3.14(-0.72%) |
May 21, 2021 | 432.86 | 443.15 | 432.46 | 436.48 | 955,981 | +6.12(+1.42%) |
May 20, 2021 | 434.84 | 437.30 | 428.67 | 430.36 | 1,133,112 | -4.75(-1.09%) |
May 19, 2021 | 438.05 | 439.54 | 430.64 | 435.11 | 593,399 | -4.76(-1.08%) |
May 18, 2021 | 440.18 | 441.86 | 434.92 | 439.86 | 1,241,166 | -0.98(-0.22%) |
May 17, 2021 | 444.61 | 445.28 | 439.95 | 440.84 | 540,979 | -2.24(-0.51%) |
May 14, 2021 | 447.85 | 448.10 | 441.54 | 443.08 | 584,365 | -3.13(-0.70%) |
May 13, 2021 | 443.92 | 449.46 | 441.83 | 446.21 | 482,514 | +2.15(+0.48%) |
May 12, 2021 | 444.73 | 448.75 | 443.62 | 444.06 | 764,869 | -1.97(-0.44%) |
May 11, 2021 | 460.19 | 460.78 | 444.80 | 446.03 | 845,877 | -13.91(-3.02%) |
May 10, 2021 | 455.93 | 465.29 | 455.93 | 459.94 | 650,231 | +4.79(+1.05%) |
May 07, 2021 | 455.07 | 458.47 | 451.48 | 455.15 | 649,268 | -0.53(-0.12%) |
May 06, 2021 | 451.36 | 455.82 | 449.06 | 455.68 | 745,370 | +5.41(+1.20%) |
May 05, 2021 | 450.71 | 451.46 | 443.86 | 450.27 | 798,490 | -2.85(-0.63%) |
May 04, 2021 | 441.24 | 453.94 | 438.94 | 453.11 | 1,038,372 | +12.14(+2.75%) |
May 03, 2021 | 438.00 | 443.79 | 436.79 | 440.98 | 551,572 | +5.25(+1.20%) |
Apr 30, 2021 | 438.63 | 439.90 | 433.28 | 435.73 | 848,313 | -2.35(-0.54%) |
Apr 29, 2021 | 431.46 | 440.14 | 429.98 | 438.08 | 718,600 | +8.83(+2.06%) |
Apr 28, 2021 | 433.95 | 438.43 | 426.17 | 429.25 | 1,128,749 | -9.96(-2.27%) |
Apr 27, 2021 | 433.66 | 440.63 | 431.83 | 439.22 | 777,133 | +2.60(+0.60%) |
Apr 26, 2021 | 439.93 | 441.97 | 436.48 | 436.61 | 561,450 | -2.45(-0.56%) |
Apr 23, 2021 | 434.53 | 440.39 | 432.71 | 439.06 | 472,182 | +3.89(+0.90%) |
Apr 22, 2021 | 432.32 | 436.08 | 426.67 | 435.17 | 777,998 | +0.21(+0.05%) |
Apr 21, 2021 | 435.63 | 439.61 | 434.10 | 434.96 | 905,184 | +1.42(+0.33%) |
Apr 20, 2021 | 429.54 | 435.68 | 428.52 | 433.54 | 694,503 | +3.01(+0.70%) |
Apr 19, 2021 | 426.49 | 432.10 | 424.94 | 430.53 | 798,836 | +4.54(+1.07%) |
Apr 16, 2021 | 426.43 | 427.66 | 422.72 | 425.99 | 1,983,350 | +1.31(+0.31%) |
Apr 15, 2021 | 414.92 | 427.89 | 414.92 | 424.67 | 1,176,471 | +10.95(+2.65%) |
Apr 14, 2021 | 408.92 | 415.67 | 408.39 | 413.72 | 654,162 | +5.52(+1.35%) |
Apr 13, 2021 | 402.76 | 411.03 | 402.76 | 408.20 | 702,613 | +3.82(+0.94%) |
Apr 12, 2021 | 409.56 | 412.90 | 403.84 | 404.39 | 807,275 | -4.43(-1.08%) |
Apr 09, 2021 | 399.09 | 408.82 | 399.09 | 408.82 | 773,721 | +10.36(+2.60%) |
Apr 08, 2021 | 400.33 | 402.51 | 397.61 | 398.46 | 933,323 | -4.48(-1.11%) |
Apr 07, 2021 | 399.62 | 402.94 | 398.04 | 402.94 | 566,881 | +4.31(+1.08%) |
Apr 06, 2021 | 404.13 | 404.13 | 396.68 | 398.63 | 1,293,354 | -5.70(-1.41%) |
Apr 05, 2021 | 406.89 | 409.06 | 403.28 | 404.33 | 777,399 | +0.32(+0.08%) |
Apr 01, 2021 | 409.74 | 410.62 | 401.87 | 404.00 | 793,340 | -6.29(-1.53%) |
Mar 31, 2021 | 415.70 | 417.22 | 409.94 | 410.30 | 847,496 | -6.32(-1.52%) |
Mar 30, 2021 | 415.45 | 419.33 | 413.97 | 416.62 | 828,624 | +1.12(+0.27%) |
Mar 29, 2021 | 413.77 | 419.98 | 412.92 | 415.50 | 766,966 | +1.63(+0.39%) |
Mar 26, 2021 | 409.85 | 414.23 | 406.93 | 413.87 | 780,421 | +6.99(+1.72%) |
Mar 25, 2021 | 404.24 | 408.23 | 399.08 | 406.89 | 781,150 | +1.75(+0.43%) |
Mar 24, 2021 | 394.42 | 408.26 | 394.42 | 405.14 | 1,130,357 | +10.41(+2.64%) |
Mar 23, 2021 | 397.28 | 398.45 | 393.47 | 394.73 | 862,990 | -0.35(-0.09%) |
Mar 22, 2021 | 394.72 | 396.04 | 387.94 | 395.08 | 1,190,724 | -5.32(-1.33%) |
Mar 19, 2021 | 397.31 | 404.25 | 394.00 | 400.41 | 1,968,299 | +2.02(+0.51%) |
Mar 18, 2021 | 392.84 | 402.09 | 392.84 | 398.39 | 1,043,710 | +4.51(+1.15%) |
Mar 17, 2021 | 394.71 | 399.22 | 392.97 | 393.87 | 943,091 | +0.01(+0.00%) |
Mar 16, 2021 | 396.68 | 398.24 | 391.20 | 393.86 | 892,153 | -2.87(-0.72%) |
Mar 15, 2021 | 399.45 | 400.00 | 393.13 | 396.74 | 652,880 | -0.46(-0.12%) |
Mar 12, 2021 | 392.69 | 397.42 | 392.69 | 397.19 | 740,197 | +5.00(+1.28%) |
Mar 11, 2021 | 394.04 | 398.35 | 391.84 | 392.19 | 949,952 | -1.56(-0.40%) |
Mar 10, 2021 | 396.49 | 399.38 | 393.31 | 393.75 | 860,803 | +0.16(+0.04%) |
Mar 09, 2021 | 393.14 | 400.03 | 392.31 | 393.60 | 1,053,488 | +1.74(+0.44%) |
Mar 08, 2021 | 390.81 | 398.04 | 388.40 | 391.86 | 1,127,674 | +1.64(+0.42%) |
Mar 05, 2021 | 379.91 | 391.59 | 379.71 | 390.22 | 1,530,240 | +10.58(+2.79%) |
Mar 04, 2021 | 373.38 | 386.98 | 372.26 | 379.64 | 1,487,112 | +5.81(+1.56%) |
Mar 03, 2021 | 375.51 | 378.25 | 373.42 | 373.82 | 561,818 | -3.60(-0.96%) |
Mar 02, 2021 | 377.43 | 379.79 | 373.22 | 377.43 | 865,280 | +1.35(+0.36%) |