Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 426.69 | 433.06 | 425.05 | 430.21 | 1,481,336 | +6.84(+1.62%) |
May 27, 2021 | 427.39 | 428.92 | 418.78 | 423.37 | 3,035,669 | -10.48(-2.42%) |
May 26, 2021 | 432.00 | 436.64 | 428.74 | 433.85 | 2,050,135 | +1.64(+0.38%) |
May 25, 2021 | 431.11 | 433.10 | 428.04 | 432.22 | 1,495,757 | +0.72(+0.17%) |
May 24, 2021 | 430.32 | 433.76 | 429.21 | 431.50 | 1,149,251 | +6.84(+1.61%) |
May 21, 2021 | 429.58 | 432.43 | 423.03 | 424.66 | 1,197,024 | -1.80(-0.42%) |
May 20, 2021 | 414.81 | 428.15 | 414.81 | 426.47 | 1,267,855 | +13.79(+3.34%) |
May 19, 2021 | 400.84 | 413.21 | 400.45 | 412.68 | 1,348,440 | +3.94(+0.96%) |
May 18, 2021 | 412.49 | 416.05 | 408.63 | 408.74 | 1,177,541 | -2.19(-0.53%) |
May 17, 2021 | 406.69 | 411.01 | 401.18 | 410.94 | 1,312,742 | +2.12(+0.52%) |
May 14, 2021 | 398.63 | 410.08 | 395.38 | 408.82 | 1,215,755 | +13.46(+3.41%) |
May 13, 2021 | 393.55 | 397.78 | 388.97 | 395.36 | 1,431,179 | +3.56(+0.91%) |
May 12, 2021 | 385.72 | 394.11 | 383.18 | 391.80 | 2,302,922 | +4.80(+1.24%) |
May 11, 2021 | 379.96 | 392.12 | 377.86 | 387.00 | 951,875 | +2.40(+0.62%) |
May 10, 2021 | 392.14 | 393.39 | 384.36 | 384.60 | 1,026,141 | -8.33(-2.12%) |
May 07, 2021 | 391.74 | 397.86 | 388.41 | 392.93 | 985,466 | +6.83(+1.77%) |
May 06, 2021 | 382.91 | 386.53 | 378.34 | 386.10 | 995,488 | +1.99(+0.52%) |
May 05, 2021 | 392.97 | 394.93 | 382.91 | 384.11 | 1,010,278 | -5.47(-1.40%) |
May 04, 2021 | 400.88 | 400.88 | 387.87 | 389.58 | 1,238,695 | -13.44(-3.34%) |
May 03, 2021 | 406.40 | 407.26 | 400.73 | 403.02 | 787,736 | -0.80(-0.20%) |
Apr 30, 2021 | 404.99 | 409.62 | 403.29 | 403.82 | 1,438,288 | -3.91(-0.96%) |
Apr 29, 2021 | 408.76 | 409.64 | 403.24 | 407.73 | 649,851 | +0.34(+0.08%) |
Apr 28, 2021 | 406.87 | 409.02 | 403.08 | 407.39 | 553,106 | -0.31(-0.08%) |
Apr 27, 2021 | 411.51 | 412.38 | 405.63 | 407.70 | 632,233 | -2.13(-0.52%) |
Apr 26, 2021 | 406.06 | 410.21 | 402.59 | 409.83 | 731,319 | +3.30(+0.81%) |
Apr 23, 2021 | 400.91 | 407.78 | 400.17 | 406.53 | 1,001,657 | +7.98(+2.00%) |
Apr 22, 2021 | 399.18 | 403.19 | 396.06 | 398.55 | 777,384 | -2.13(-0.53%) |
Apr 21, 2021 | 397.69 | 401.49 | 393.85 | 400.68 | 875,091 | +3.51(+0.88%) |
Apr 20, 2021 | 392.95 | 398.70 | 391.17 | 397.17 | 1,118,379 | +3.02(+0.77%) |
Apr 19, 2021 | 407.41 | 408.57 | 392.86 | 394.15 | 1,154,294 | -13.26(-3.25%) |
Apr 16, 2021 | 410.70 | 411.68 | 405.89 | 407.41 | 993,186 | -1.70(-0.42%) |
Apr 15, 2021 | 406.27 | 409.89 | 404.81 | 409.12 | 933,663 | +6.14(+1.52%) |
Apr 14, 2021 | 414.22 | 414.22 | 402.14 | 402.97 | 1,037,589 | -7.50(-1.83%) |
Apr 13, 2021 | 408.02 | 411.05 | 405.93 | 410.47 | 1,582,320 | +2.95(+0.72%) |
Apr 12, 2021 | 407.13 | 408.69 | 404.14 | 407.52 | 1,277,404 | -1.65(-0.40%) |
Apr 09, 2021 | 404.07 | 409.90 | 401.01 | 409.16 | 1,024,214 | +6.74(+1.68%) |
Apr 08, 2021 | 394.81 | 403.56 | 394.19 | 402.42 | 1,427,856 | +10.05(+2.56%) |
Apr 07, 2021 | 391.50 | 394.39 | 390.39 | 392.38 | 729,501 | -0.15(-0.04%) |
Apr 06, 2021 | 390.95 | 396.24 | 388.27 | 392.52 | 831,231 | -0.92(-0.23%) |
Apr 05, 2021 | 388.97 | 394.18 | 387.81 | 393.44 | 1,506,196 | +6.76(+1.75%) |
Apr 01, 2021 | 380.51 | 388.81 | 380.09 | 386.68 | 1,476,945 | +11.91(+3.18%) |
Mar 31, 2021 | 369.89 | 377.65 | 368.32 | 374.77 | 1,546,295 | +9.20(+2.52%) |
Mar 30, 2021 | 363.05 | 367.99 | 360.76 | 365.58 | 1,020,099 | -0.94(-0.26%) |
Mar 29, 2021 | 369.47 | 371.48 | 361.36 | 366.52 | 1,667,252 | -1.92(-0.52%) |
Mar 26, 2021 | 361.18 | 368.89 | 359.98 | 368.44 | 2,153,683 | +4.10(+1.13%) |
Mar 25, 2021 | 366.45 | 367.74 | 357.25 | 364.33 | 1,544,114 | -4.79(-1.30%) |
Mar 24, 2021 | 376.01 | 377.84 | 368.58 | 369.13 | 1,163,591 | -5.78(-1.54%) |
Mar 23, 2021 | 377.67 | 379.41 | 373.28 | 374.91 | 1,180,042 | +0.18(+0.05%) |
Mar 22, 2021 | 373.55 | 377.71 | 371.85 | 374.74 | 1,501,289 | +1.70(+0.46%) |
Mar 19, 2021 | 366.15 | 376.98 | 365.22 | 373.03 | 4,520,885 | +7.15(+1.95%) |
Mar 18, 2021 | 375.76 | 377.29 | 365.38 | 365.88 | 1,909,716 | -17.37(-4.53%) |
Mar 17, 2021 | 384.35 | 387.27 | 377.41 | 383.25 | 1,804,899 | -3.62(-0.94%) |
Mar 16, 2021 | 391.85 | 393.20 | 384.00 | 386.87 | 1,101,079 | -1.39(-0.36%) |
Mar 15, 2021 | 384.86 | 389.39 | 381.94 | 388.26 | 1,439,319 | +0.87(+0.22%) |
Mar 12, 2021 | 385.68 | 388.05 | 379.00 | 387.39 | 1,333,850 | -3.15(-0.81%) |
Mar 11, 2021 | 382.03 | 392.36 | 381.88 | 390.54 | 1,477,263 | +16.00(+4.27%) |
Mar 10, 2021 | 382.75 | 386.04 | 373.98 | 374.54 | 1,419,467 | -1.72(-0.46%) |
Mar 09, 2021 | 372.64 | 380.28 | 371.56 | 376.26 | 1,797,214 | +13.85(+3.82%) |
Mar 08, 2021 | 373.29 | 379.71 | 361.80 | 362.41 | 1,689,456 | -11.53(-3.08%) |
Mar 05, 2021 | 373.67 | 375.69 | 359.82 | 373.94 | 1,623,311 | +5.75(+1.56%) |
Mar 04, 2021 | 380.02 | 383.60 | 365.49 | 368.19 | 1,972,138 | -12.11(-3.18%) |
Mar 03, 2021 | 390.45 | 392.34 | 380.06 | 380.30 | 1,399,799 | -12.76(-3.25%) |
Mar 02, 2021 | 397.70 | 397.73 | 390.05 | 393.06 | 1,224,854 | -4.56(-1.15%) |