Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 402.74 | 403.01 | 401.61 | 401.85 | 61,168,588 | +0.72(+0.18%) |
May 27, 2021 | 401.98 | 402.50 | 400.84 | 401.14 | 59,182,404 | +0.21(+0.05%) |
May 26, 2021 | 400.73 | 401.44 | 399.67 | 400.93 | 45,005,512 | +0.80(+0.20%) |
May 25, 2021 | 402.13 | 402.50 | 399.54 | 400.13 | 60,251,248 | -0.89(-0.22%) |
May 24, 2021 | 399.27 | 402.12 | 399.02 | 401.02 | 53,753,664 | +4.05(+1.02%) |
May 21, 2021 | 398.82 | 400.09 | 396.51 | 396.97 | 80,053,824 | -0.33(-0.08%) |
May 20, 2021 | 393.97 | 398.59 | 393.85 | 397.30 | 81,511,312 | +4.23(+1.08%) |
May 19, 2021 | 389.30 | 393.22 | 387.78 | 393.07 | 111,299,744 | -1.03(-0.26%) |
May 18, 2021 | 397.80 | 398.05 | 393.94 | 394.10 | 62,277,852 | -3.43(-0.86%) |
May 17, 2021 | 397.40 | 398.36 | 395.46 | 397.53 | 68,094,352 | -1.01(-0.25%) |
May 14, 2021 | 395.32 | 399.41 | 395.29 | 398.54 | 86,424,632 | +6.03(+1.54%) |
May 13, 2021 | 389.44 | 394.50 | 389.40 | 392.52 | 111,193,616 | +4.66(+1.20%) |
May 12, 2021 | 393.43 | 394.73 | 387.69 | 387.86 | 140,930,224 | -8.42(-2.12%) |
May 11, 2021 | 395.21 | 397.29 | 392.31 | 396.28 | 122,167,704 | -3.57(-0.89%) |
May 10, 2021 | 404.21 | 404.44 | 399.72 | 399.84 | 85,581,048 | -4.00(-0.99%) |
May 07, 2021 | 401.71 | 404.51 | 401.01 | 403.84 | 70,845,176 | +2.92(+0.73%) |
May 06, 2021 | 397.83 | 401.06 | 395.76 | 400.93 | 77,919,520 | +3.18(+0.80%) |
May 05, 2021 | 399.31 | 399.55 | 396.97 | 397.75 | 62,979,116 | +0.12(+0.03%) |
May 04, 2021 | 398.06 | 398.56 | 393.85 | 397.62 | 106,151,336 | -2.47(-0.62%) |
May 03, 2021 | 401.27 | 401.66 | 399.59 | 400.09 | 71,178,928 | +0.86(+0.22%) |
Apr 30, 2021 | 399.55 | 400.42 | 398.31 | 399.23 | 89,397,648 | -2.64(-0.66%) |
Apr 29, 2021 | 402.12 | 402.50 | 398.41 | 401.87 | 82,046,952 | +2.55(+0.64%) |
Apr 28, 2021 | 399.72 | 400.87 | 398.85 | 399.33 | 53,523,844 | -0.12(-0.03%) |
Apr 27, 2021 | 399.83 | 400.04 | 398.27 | 399.44 | 53,640,804 | -0.09(-0.02%) |
Apr 26, 2021 | 399.37 | 400.11 | 398.76 | 399.53 | 54,762,592 | +0.83(+0.21%) |
Apr 23, 2021 | 394.99 | 400.14 | 394.92 | 398.70 | 76,592,312 | +4.28(+1.08%) |
Apr 22, 2021 | 397.88 | 398.74 | 393.33 | 394.42 | 102,064,424 | -3.63(-0.91%) |
Apr 21, 2021 | 393.69 | 398.27 | 393.55 | 398.06 | 69,468,864 | +3.73(+0.95%) |
Apr 20, 2021 | 395.99 | 397.12 | 392.81 | 394.32 | 85,517,856 | -2.91(-0.73%) |
Apr 19, 2021 | 398.24 | 398.70 | 395.87 | 397.23 | 81,903,224 | -1.96(-0.49%) |
Apr 16, 2021 | 399.18 | 399.82 | 397.73 | 399.19 | 85,749,912 | +1.33(+0.33%) |
Apr 15, 2021 | 395.83 | 398.14 | 395.78 | 397.86 | 62,908,868 | +4.23(+1.07%) |
Apr 14, 2021 | 394.96 | 396.04 | 393.08 | 393.63 | 64,351,640 | -1.35(-0.34%) |
Apr 13, 2021 | 393.71 | 395.62 | 393.32 | 394.98 | 59,058,664 | +1.17(+0.30%) |
Apr 12, 2021 | 393.06 | 394.10 | 392.44 | 393.82 | 59,229,596 | +0.14(+0.04%) |
Apr 09, 2021 | 390.71 | 393.85 | 390.58 | 393.67 | 63,869,872 | +2.84(+0.73%) |
Apr 08, 2021 | 390.27 | 390.89 | 389.31 | 390.83 | 60,435,332 | +1.85(+0.47%) |
Apr 07, 2021 | 388.36 | 389.34 | 387.89 | 388.99 | 58,245,048 | +0.45(+0.12%) |
Apr 06, 2021 | 388.19 | 389.61 | 387.85 | 388.54 | 64,625,700 | -0.23(-0.06%) |
Apr 05, 2021 | 385.99 | 389.32 | 385.92 | 388.77 | 95,801,968 | +5.50(+1.44%) |
Apr 01, 2021 | 381.15 | 383.32 | 380.94 | 383.26 | 104,194,088 | +4.09(+1.08%) |
Mar 31, 2021 | 378.22 | 380.77 | 378.19 | 379.17 | 117,791,992 | +1.53(+0.41%) |
Mar 30, 2021 | 377.34 | 378.33 | 376.00 | 377.64 | 79,654,592 | -1.00(-0.27%) |
Mar 29, 2021 | 377.32 | 379.57 | 375.80 | 378.64 | 112,963,248 | -0.19(-0.05%) |
Mar 26, 2021 | 374.00 | 379.25 | 373.39 | 378.83 | 119,586,856 | +6.01(+1.61%) |
Mar 25, 2021 | 369.27 | 373.64 | 367.28 | 372.83 | 121,216,200 | +2.08(+0.56%) |
Mar 24, 2021 | 374.07 | 375.75 | 370.69 | 370.74 | 101,941,200 | -1.89(-0.51%) |
Mar 23, 2021 | 374.94 | 376.42 | 371.83 | 372.64 | 94,524,704 | -2.96(-0.79%) |
Mar 22, 2021 | 373.14 | 377.01 | 373.08 | 375.59 | 77,080,664 | +2.97(+0.80%) |
Mar 19, 2021 | 373.00 | 374.62 | 370.39 | 372.62 | 118,766,640 | -0.69(-0.19%) |
Mar 18, 2021 | 376.17 | 378.30 | 372.61 | 373.31 | 120,876,360 | -5.51(-1.45%) |
Mar 17, 2021 | 376.22 | 379.64 | 375.04 | 378.82 | 102,622,248 | +1.29(+0.34%) |
Mar 16, 2021 | 378.64 | 379.36 | 376.74 | 377.53 | 77,252,160 | -0.48(-0.13%) |
Mar 15, 2021 | 376.02 | 378.27 | 373.83 | 378.01 | 77,136,128 | +2.24(+0.60%) |
Mar 12, 2021 | 373.87 | 375.91 | 373.04 | 375.77 | 67,800,784 | +0.51(+0.13%) |
Mar 11, 2021 | 374.02 | 377.28 | 373.56 | 375.26 | 90,218,312 | +3.77(+1.01%) |
Mar 10, 2021 | 371.60 | 373.23 | 370.15 | 371.50 | 114,997,568 | +2.30(+0.62%) |
Mar 09, 2021 | 367.94 | 371.81 | 364.01 | 369.20 | 118,979,328 | +5.20(+1.43%) |
Mar 08, 2021 | 366.80 | 369.68 | 363.71 | 364.00 | 128,935,168 | -1.82(-0.50%) |
Mar 05, 2021 | 362.80 | 366.90 | 355.34 | 365.82 | 159,440,784 | +6.61(+1.84%) |
Mar 04, 2021 | 363.52 | 366.18 | 354.62 | 359.21 | 191,765,936 | -4.50(-1.24%) |
Mar 03, 2021 | 367.88 | 368.87 | 363.61 | 363.71 | 125,266,144 | -4.88(-1.32%) |
Mar 02, 2021 | 371.73 | 371.96 | 368.08 | 368.60 | 83,266,912 | -2.90(-0.78%) |