Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 397.27 | 401.97 | 394.97 | 395.08 | 175,511 | -0.53(-0.13%) |
May 27, 2021 | 392.94 | 396.13 | 391.20 | 395.62 | 358,782 | +2.34(+0.59%) |
May 26, 2021 | 395.61 | 399.38 | 389.14 | 393.28 | 188,490 | -5.15(-1.29%) |
May 25, 2021 | 398.38 | 401.24 | 395.44 | 398.42 | 159,580 | +2.08(+0.53%) |
May 24, 2021 | 394.55 | 399.37 | 394.31 | 396.34 | 158,989 | +1.92(+0.49%) |
May 21, 2021 | 393.99 | 398.16 | 392.65 | 394.43 | 197,669 | +3.45(+0.88%) |
May 20, 2021 | 382.71 | 393.18 | 382.71 | 390.98 | 158,272 | +7.38(+1.92%) |
May 19, 2021 | 384.31 | 384.83 | 380.62 | 383.60 | 119,257 | -2.97(-0.77%) |
May 18, 2021 | 386.07 | 391.36 | 382.71 | 386.57 | 194,365 | +0.28(+0.07%) |
May 17, 2021 | 384.99 | 388.85 | 382.21 | 386.29 | 308,024 | +0.23(+0.06%) |
May 14, 2021 | 386.00 | 389.31 | 383.53 | 386.06 | 157,868 | +0.88(+0.23%) |
May 13, 2021 | 379.53 | 387.29 | 378.13 | 385.18 | 262,175 | +6.38(+1.68%) |
May 12, 2021 | 389.94 | 392.29 | 377.65 | 378.81 | 418,750 | -14.49(-3.68%) |
May 11, 2021 | 397.08 | 399.86 | 391.91 | 393.29 | 225,896 | -6.79(-1.70%) |
May 10, 2021 | 405.31 | 405.87 | 399.71 | 400.08 | 156,264 | -4.82(-1.19%) |
May 07, 2021 | 401.35 | 410.33 | 401.35 | 404.90 | 167,776 | +4.92(+1.23%) |
May 06, 2021 | 403.63 | 403.63 | 392.04 | 399.99 | 294,277 | -2.75(-0.68%) |
May 05, 2021 | 404.88 | 408.81 | 400.19 | 402.74 | 264,555 | -2.30(-0.57%) |
May 04, 2021 | 408.98 | 410.45 | 401.73 | 405.03 | 223,338 | -4.42(-1.08%) |
May 03, 2021 | 417.13 | 417.13 | 407.25 | 409.45 | 259,178 | -5.20(-1.25%) |
Apr 30, 2021 | 412.57 | 415.96 | 404.77 | 414.65 | 297,513 | +5.18(+1.27%) |
Apr 29, 2021 | 427.16 | 428.95 | 407.08 | 409.47 | 474,021 | -26.16(-6.00%) |
Apr 28, 2021 | 430.57 | 441.05 | 429.15 | 435.62 | 226,925 | +4.95(+1.15%) |
Apr 27, 2021 | 430.47 | 433.35 | 426.54 | 430.68 | 139,446 | -1.18(-0.27%) |
Apr 26, 2021 | 436.35 | 439.49 | 431.70 | 431.86 | 129,923 | -3.63(-0.83%) |
Apr 23, 2021 | 431.44 | 436.91 | 428.95 | 435.49 | 146,922 | +4.28(+0.99%) |
Apr 22, 2021 | 429.29 | 434.68 | 429.29 | 431.21 | 136,928 | +1.05(+0.24%) |
Apr 21, 2021 | 425.23 | 431.93 | 425.23 | 430.16 | 110,407 | +6.30(+1.49%) |
Apr 20, 2021 | 423.64 | 425.92 | 420.20 | 423.86 | 115,466 | +0.07(+0.02%) |
Apr 19, 2021 | 422.26 | 424.38 | 419.57 | 423.79 | 161,895 | -0.75(-0.18%) |
Apr 16, 2021 | 425.46 | 425.85 | 419.48 | 424.54 | 235,565 | +1.30(+0.31%) |
Apr 15, 2021 | 420.23 | 427.12 | 420.23 | 423.25 | 193,207 | +4.25(+1.01%) |
Apr 14, 2021 | 421.91 | 423.99 | 418.23 | 419.00 | 134,830 | -2.34(-0.55%) |
Apr 13, 2021 | 416.91 | 422.66 | 416.73 | 421.33 | 133,308 | +2.94(+0.70%) |
Apr 12, 2021 | 417.63 | 420.54 | 416.04 | 418.39 | 126,885 | -0.79(-0.19%) |
Apr 09, 2021 | 413.43 | 419.70 | 410.40 | 419.18 | 113,503 | +6.81(+1.65%) |
Apr 08, 2021 | 413.15 | 417.31 | 412.04 | 412.36 | 116,863 | +0.53(+0.13%) |
Apr 07, 2021 | 415.22 | 416.40 | 409.64 | 411.83 | 99,968 | -3.69(-0.89%) |
Apr 06, 2021 | 414.66 | 418.64 | 410.95 | 415.52 | 270,910 | +0.86(+0.21%) |
Apr 05, 2021 | 407.84 | 416.82 | 407.84 | 414.66 | 224,949 | +8.19(+2.01%) |
Apr 01, 2021 | 407.90 | 409.59 | 403.60 | 406.48 | 125,730 | -1.28(-0.32%) |
Mar 31, 2021 | 407.81 | 412.53 | 407.54 | 407.76 | 202,184 | +0.66(+0.16%) |
Mar 30, 2021 | 404.69 | 409.15 | 403.73 | 407.10 | 275,946 | -0.91(-0.22%) |
Mar 29, 2021 | 405.71 | 409.78 | 400.52 | 408.02 | 127,419 | +2.65(+0.65%) |
Mar 26, 2021 | 402.40 | 405.46 | 392.84 | 405.37 | 149,266 | +2.69(+0.67%) |
Mar 25, 2021 | 394.52 | 403.89 | 390.17 | 402.68 | 339,566 | +6.50(+1.64%) |
Mar 24, 2021 | 391.56 | 401.20 | 391.56 | 396.18 | 222,576 | +4.30(+1.10%) |
Mar 23, 2021 | 394.77 | 397.39 | 389.59 | 391.88 | 222,880 | -3.32(-0.84%) |
Mar 22, 2021 | 392.12 | 399.63 | 390.50 | 395.20 | 178,732 | +1.55(+0.39%) |
Mar 19, 2021 | 397.69 | 401.23 | 393.04 | 393.65 | 333,480 | -5.73(-1.44%) |
Mar 18, 2021 | 406.33 | 406.33 | 396.89 | 399.38 | 215,459 | -9.36(-2.29%) |
Mar 17, 2021 | 412.03 | 412.76 | 406.44 | 408.74 | 188,059 | -3.29(-0.80%) |
Mar 16, 2021 | 418.81 | 421.08 | 408.69 | 412.03 | 224,049 | -9.45(-2.24%) |
Mar 15, 2021 | 414.64 | 426.91 | 412.03 | 421.48 | 314,731 | +5.83(+1.40%) |
Mar 12, 2021 | 408.26 | 417.42 | 403.69 | 415.65 | 237,093 | +8.63(+2.12%) |
Mar 11, 2021 | 410.83 | 411.85 | 406.90 | 407.02 | 241,206 | -3.84(-0.93%) |
Mar 10, 2021 | 401.67 | 412.22 | 401.67 | 410.86 | 275,269 | +11.65(+2.92%) |
Mar 09, 2021 | 395.86 | 402.94 | 395.86 | 399.21 | 218,314 | +6.28(+1.60%) |
Mar 08, 2021 | 394.91 | 398.98 | 389.83 | 392.93 | 370,672 | -1.32(-0.34%) |
Mar 05, 2021 | 385.58 | 397.09 | 380.54 | 394.25 | 210,399 | +10.53(+2.74%) |
Mar 04, 2021 | 396.29 | 399.30 | 382.49 | 383.72 | 205,250 | -10.90(-2.76%) |
Mar 03, 2021 | 394.49 | 396.58 | 391.20 | 394.63 | 180,498 | -1.33(-0.34%) |
Mar 02, 2021 | 395.50 | 398.81 | 389.56 | 395.96 | 182,211 | +0.10(+0.02%) |