Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 454.16 | 458.79 | 449.90 | 454.42 | 230,215 | +3.65(+0.81%) |
May 27, 2021 | 450.12 | 454.49 | 447.53 | 450.77 | 519,684 | -0.71(-0.16%) |
May 26, 2021 | 456.76 | 457.47 | 450.53 | 451.48 | 298,845 | +0.48(+0.11%) |
May 25, 2021 | 451.12 | 456.45 | 449.73 | 451.01 | 297,353 | +1.71(+0.38%) |
May 24, 2021 | 446.26 | 454.46 | 445.93 | 449.30 | 240,818 | +5.80(+1.31%) |
May 21, 2021 | 444.43 | 447.69 | 442.79 | 443.50 | 234,673 | -0.34(-0.08%) |
May 20, 2021 | 436.99 | 447.42 | 435.62 | 443.84 | 357,785 | +9.36(+2.15%) |
May 19, 2021 | 433.64 | 435.75 | 430.03 | 434.49 | 393,649 | -6.31(-1.43%) |
May 18, 2021 | 441.94 | 444.39 | 437.38 | 440.79 | 329,579 | -1.64(-0.37%) |
May 17, 2021 | 449.89 | 449.89 | 441.35 | 442.44 | 435,635 | -7.45(-1.66%) |
May 14, 2021 | 451.18 | 452.92 | 447.06 | 449.89 | 364,195 | +2.30(+0.51%) |
May 13, 2021 | 448.06 | 454.69 | 447.16 | 447.59 | 305,622 | +1.64(+0.37%) |
May 12, 2021 | 451.98 | 456.08 | 444.82 | 445.95 | 433,610 | -12.10(-2.64%) |
May 11, 2021 | 456.99 | 460.49 | 448.27 | 458.05 | 357,424 | -4.09(-0.88%) |
May 10, 2021 | 467.20 | 471.11 | 461.79 | 462.14 | 252,565 | -5.25(-1.12%) |
May 07, 2021 | 463.22 | 469.37 | 460.31 | 467.39 | 211,349 | +6.20(+1.34%) |
May 06, 2021 | 464.32 | 464.32 | 454.98 | 461.19 | 262,005 | -2.20(-0.47%) |
May 05, 2021 | 465.19 | 470.61 | 457.49 | 463.39 | 278,751 | -4.19(-0.90%) |
May 04, 2021 | 467.38 | 471.97 | 460.94 | 467.58 | 349,009 | -3.59(-0.76%) |
May 03, 2021 | 471.92 | 474.50 | 466.44 | 471.16 | 243,363 | +0.42(+0.09%) |
Apr 30, 2021 | 472.98 | 478.46 | 467.33 | 470.75 | 391,507 | -8.78(-1.83%) |
Apr 29, 2021 | 472.06 | 479.85 | 468.66 | 479.53 | 296,489 | +10.47(+2.23%) |
Apr 28, 2021 | 473.88 | 473.88 | 464.97 | 469.06 | 297,640 | -3.47(-0.73%) |
Apr 27, 2021 | 472.38 | 474.82 | 462.21 | 472.53 | 422,654 | +0.59(+0.13%) |
Apr 26, 2021 | 470.77 | 475.03 | 468.48 | 471.94 | 489,974 | +0.48(+0.10%) |
Apr 23, 2021 | 458.05 | 473.26 | 457.45 | 471.45 | 448,778 | +14.29(+3.13%) |
Apr 22, 2021 | 454.71 | 460.02 | 451.89 | 457.16 | 335,361 | +1.10(+0.24%) |
Apr 21, 2021 | 456.64 | 460.42 | 453.36 | 456.07 | 241,240 | +2.51(+0.55%) |
Apr 20, 2021 | 451.98 | 456.28 | 448.50 | 453.56 | 229,319 | -0.23(-0.05%) |
Apr 19, 2021 | 454.80 | 459.17 | 450.21 | 453.79 | 274,493 | -5.09(-1.11%) |
Apr 16, 2021 | 458.31 | 459.79 | 451.27 | 458.88 | 322,782 | +3.75(+0.82%) |
Apr 15, 2021 | 445.77 | 456.11 | 445.77 | 455.13 | 338,783 | +11.86(+2.68%) |
Apr 14, 2021 | 446.79 | 453.21 | 442.94 | 443.26 | 420,273 | -2.51(-0.56%) |
Apr 13, 2021 | 439.16 | 447.70 | 436.78 | 445.77 | 329,638 | +6.65(+1.51%) |
Apr 12, 2021 | 432.01 | 440.74 | 428.80 | 439.13 | 327,996 | +4.50(+1.03%) |
Apr 09, 2021 | 430.65 | 434.72 | 426.72 | 434.63 | 242,189 | +3.11(+0.72%) |
Apr 08, 2021 | 429.14 | 437.04 | 426.38 | 431.52 | 318,423 | +7.60(+1.79%) |
Apr 07, 2021 | 423.97 | 427.65 | 419.85 | 423.92 | 196,121 | -2.57(-0.60%) |
Apr 06, 2021 | 427.43 | 428.81 | 421.91 | 426.49 | 239,774 | -0.49(-0.12%) |
Apr 05, 2021 | 418.05 | 429.40 | 415.70 | 426.98 | 532,916 | +11.69(+2.81%) |
Apr 01, 2021 | 410.52 | 425.87 | 408.70 | 415.30 | 424,012 | +8.98(+2.21%) |
Mar 31, 2021 | 405.92 | 412.20 | 403.75 | 406.31 | 407,945 | +1.72(+0.42%) |
Mar 30, 2021 | 409.15 | 410.14 | 401.42 | 404.60 | 302,926 | -8.59(-2.08%) |
Mar 29, 2021 | 410.26 | 415.33 | 405.35 | 413.18 | 330,244 | +1.45(+0.35%) |
Mar 26, 2021 | 399.74 | 412.21 | 399.19 | 411.73 | 417,511 | +12.42(+3.11%) |
Mar 25, 2021 | 409.90 | 410.78 | 395.95 | 399.31 | 399,652 | -11.61(-2.83%) |
Mar 24, 2021 | 407.94 | 412.55 | 404.68 | 410.92 | 395,821 | +3.17(+0.78%) |
Mar 23, 2021 | 404.46 | 411.02 | 400.75 | 407.75 | 375,563 | +1.36(+0.33%) |
Mar 22, 2021 | 396.64 | 406.73 | 396.64 | 406.39 | 491,217 | +8.72(+2.19%) |
Mar 19, 2021 | 394.26 | 402.32 | 394.15 | 397.67 | 735,753 | +4.59(+1.17%) |
Mar 18, 2021 | 396.88 | 398.34 | 391.12 | 393.08 | 377,765 | -7.32(-1.83%) |
Mar 17, 2021 | 402.05 | 403.53 | 394.58 | 400.39 | 362,595 | -3.30(-0.82%) |
Mar 16, 2021 | 408.02 | 413.41 | 400.28 | 403.70 | 395,212 | -2.88(-0.71%) |
Mar 15, 2021 | 401.56 | 407.23 | 396.16 | 406.57 | 336,250 | +2.93(+0.72%) |
Mar 12, 2021 | 396.88 | 403.74 | 391.51 | 403.65 | 583,236 | +6.27(+1.58%) |
Mar 11, 2021 | 398.62 | 400.89 | 391.51 | 397.38 | 487,279 | +0.23(+0.06%) |
Mar 10, 2021 | 406.03 | 408.57 | 396.85 | 397.15 | 310,336 | -4.56(-1.13%) |
Mar 09, 2021 | 394.42 | 403.91 | 392.52 | 401.70 | 523,717 | +11.52(+2.95%) |
Mar 08, 2021 | 401.19 | 401.49 | 389.76 | 390.18 | 633,642 | -11.72(-2.92%) |
Mar 05, 2021 | 399.12 | 403.66 | 387.64 | 401.89 | 654,026 | +5.54(+1.40%) |
Mar 04, 2021 | 394.80 | 402.04 | 389.71 | 396.35 | 815,158 | -0.70(-0.18%) |
Mar 03, 2021 | 403.53 | 409.52 | 396.77 | 397.05 | 837,115 | -8.81(-2.17%) |
Mar 02, 2021 | 407.01 | 416.28 | 397.69 | 405.86 | 749,423 | -1.18(-0.29%) |