Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 441.30 | 444.24 | 438.68 | 442.26 | 345,903 | +2.48(+0.56%) |
May 27, 2021 | 439.07 | 441.43 | 437.54 | 439.78 | 451,499 | +3.01(+0.69%) |
May 26, 2021 | 438.79 | 440.23 | 433.84 | 436.77 | 231,733 | -1.42(-0.32%) |
May 25, 2021 | 437.76 | 440.81 | 436.08 | 438.19 | 338,860 | +1.40(+0.32%) |
May 24, 2021 | 435.06 | 439.24 | 433.42 | 436.79 | 400,686 | +4.54(+1.05%) |
May 21, 2021 | 432.40 | 436.05 | 431.43 | 432.25 | 725,298 | +2.28(+0.53%) |
May 20, 2021 | 422.87 | 431.37 | 422.87 | 429.96 | 695,393 | +6.11(+1.44%) |
May 19, 2021 | 423.33 | 424.76 | 417.81 | 423.85 | 466,905 | -1.50(-0.35%) |
May 18, 2021 | 424.55 | 427.39 | 421.89 | 425.36 | 570,402 | -0.23(-0.05%) |
May 17, 2021 | 430.55 | 432.18 | 425.29 | 425.58 | 452,587 | -5.22(-1.21%) |
May 14, 2021 | 432.16 | 435.00 | 429.86 | 430.80 | 359,176 | +0.89(+0.21%) |
May 13, 2021 | 422.84 | 431.50 | 421.31 | 429.91 | 472,808 | +7.92(+1.88%) |
May 12, 2021 | 432.16 | 432.16 | 419.86 | 421.98 | 510,164 | -10.83(-2.50%) |
May 11, 2021 | 434.95 | 436.97 | 427.42 | 432.81 | 302,040 | -3.93(-0.90%) |
May 10, 2021 | 438.25 | 442.74 | 436.33 | 436.75 | 409,258 | -0.06(-0.01%) |
May 07, 2021 | 438.51 | 441.75 | 436.48 | 436.81 | 332,825 | -1.71(-0.39%) |
May 06, 2021 | 440.93 | 444.45 | 434.29 | 438.51 | 467,771 | -3.88(-0.88%) |
May 05, 2021 | 441.72 | 442.72 | 434.52 | 442.40 | 457,002 | +1.74(+0.39%) |
May 04, 2021 | 437.33 | 442.25 | 434.59 | 440.66 | 460,274 | +3.25(+0.74%) |
May 03, 2021 | 439.38 | 441.80 | 434.24 | 437.40 | 350,611 | -1.35(-0.31%) |
Apr 30, 2021 | 438.23 | 439.87 | 435.74 | 438.75 | 523,415 | +0.58(+0.13%) |
Apr 29, 2021 | 435.30 | 440.66 | 433.71 | 438.17 | 302,860 | +3.45(+0.79%) |
Apr 28, 2021 | 439.44 | 440.13 | 431.48 | 434.72 | 337,984 | -3.46(-0.79%) |
Apr 27, 2021 | 424.71 | 440.22 | 422.66 | 438.18 | 806,043 | +13.26(+3.12%) |
Apr 26, 2021 | 426.01 | 430.36 | 423.99 | 424.92 | 409,458 | -1.82(-0.43%) |
Apr 23, 2021 | 425.14 | 428.39 | 422.56 | 426.74 | 352,674 | +3.04(+0.72%) |
Apr 22, 2021 | 422.09 | 427.24 | 420.90 | 423.70 | 455,220 | +1.45(+0.34%) |
Apr 21, 2021 | 419.65 | 425.15 | 418.07 | 422.25 | 393,806 | +3.05(+0.73%) |
Apr 20, 2021 | 416.84 | 420.59 | 414.48 | 419.20 | 375,146 | +1.07(+0.26%) |
Apr 19, 2021 | 416.99 | 419.29 | 414.02 | 418.13 | 543,022 | +2.13(+0.51%) |
Apr 16, 2021 | 421.18 | 421.18 | 412.95 | 416.00 | 485,563 | -1.63(-0.39%) |
Apr 15, 2021 | 413.91 | 417.68 | 412.93 | 417.63 | 365,675 | +5.85(+1.42%) |
Apr 14, 2021 | 414.29 | 418.18 | 410.92 | 411.78 | 365,129 | -2.57(-0.62%) |
Apr 13, 2021 | 418.21 | 418.21 | 413.33 | 414.36 | 290,210 | -3.96(-0.95%) |
Apr 12, 2021 | 413.30 | 418.47 | 413.30 | 418.32 | 444,553 | +4.00(+0.97%) |
Apr 09, 2021 | 412.77 | 415.70 | 411.26 | 414.32 | 345,246 | +3.32(+0.81%) |
Apr 08, 2021 | 410.25 | 414.77 | 409.79 | 411.00 | 388,422 | +3.40(+0.83%) |
Apr 07, 2021 | 406.95 | 411.31 | 406.95 | 407.60 | 334,748 | -0.88(-0.22%) |
Apr 06, 2021 | 409.86 | 413.10 | 407.06 | 408.48 | 487,565 | +0.79(+0.19%) |
Apr 05, 2021 | 405.10 | 409.81 | 405.10 | 407.69 | 253,817 | +4.41(+1.09%) |
Apr 01, 2021 | 398.35 | 404.44 | 396.59 | 403.28 | 429,192 | +7.44(+1.88%) |
Mar 31, 2021 | 397.17 | 399.51 | 394.24 | 395.84 | 621,476 | +0.32(+0.08%) |
Mar 30, 2021 | 400.41 | 400.80 | 394.41 | 395.52 | 353,707 | -5.24(-1.31%) |
Mar 29, 2021 | 400.12 | 402.19 | 394.30 | 400.76 | 438,703 | -1.97(-0.49%) |
Mar 26, 2021 | 396.68 | 402.94 | 394.32 | 402.73 | 456,488 | +6.88(+1.74%) |
Mar 25, 2021 | 398.66 | 398.70 | 390.48 | 395.85 | 643,021 | -2.88(-0.72%) |
Mar 24, 2021 | 396.50 | 402.61 | 396.14 | 398.73 | 703,770 | +1.59(+0.40%) |
Mar 23, 2021 | 391.09 | 399.19 | 391.09 | 397.13 | 557,771 | +3.31(+0.84%) |
Mar 22, 2021 | 386.07 | 396.06 | 383.75 | 393.83 | 497,511 | +6.17(+1.59%) |
Mar 19, 2021 | 393.27 | 394.85 | 387.23 | 387.65 | 1,179,736 | -6.15(-1.56%) |
Mar 18, 2021 | 391.74 | 400.40 | 390.06 | 393.81 | 809,869 | +7.58(+1.96%) |
Mar 17, 2021 | 385.20 | 391.86 | 382.54 | 386.23 | 684,223 | +5.47(+1.44%) |
Mar 16, 2021 | 383.71 | 385.18 | 377.86 | 380.77 | 585,764 | -2.83(-0.74%) |
Mar 15, 2021 | 379.92 | 386.85 | 378.36 | 383.59 | 553,262 | +4.41(+1.16%) |
Mar 12, 2021 | 382.08 | 383.24 | 377.62 | 379.19 | 502,442 | -1.05(-0.28%) |
Mar 11, 2021 | 379.18 | 383.96 | 376.90 | 380.24 | 402,787 | +1.36(+0.36%) |
Mar 10, 2021 | 383.16 | 384.42 | 377.18 | 378.88 | 567,465 | -3.54(-0.93%) |
Mar 09, 2021 | 379.06 | 388.69 | 379.06 | 382.42 | 745,358 | +4.21(+1.11%) |
Mar 08, 2021 | 371.31 | 383.76 | 368.93 | 378.21 | 926,305 | +8.28(+2.24%) |
Mar 05, 2021 | 367.87 | 371.63 | 360.37 | 369.93 | 649,069 | +4.96(+1.36%) |
Mar 04, 2021 | 372.83 | 373.38 | 358.44 | 364.98 | 629,944 | -8.54(-2.29%) |
Mar 03, 2021 | 372.72 | 378.82 | 371.66 | 373.51 | 811,637 | -0.49(-0.13%) |
Mar 02, 2021 | 379.82 | 380.18 | 371.01 | 374.00 | 512,423 | -3.76(-1.00%) |