Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 411.47 | 411.47 | 403.15 | 403.16 | 217,250 | -4.90(-1.20%) |
May 27, 2021 | 403.89 | 408.56 | 399.83 | 408.06 | 368,200 | +2.99(+0.74%) |
May 26, 2021 | 402.99 | 408.94 | 402.23 | 405.07 | 305,110 | +0.95(+0.24%) |
May 25, 2021 | 403.84 | 405.60 | 401.84 | 404.12 | 223,691 | +0.29(+0.07%) |
May 24, 2021 | 406.12 | 406.12 | 402.98 | 403.83 | 174,727 | +1.95(+0.49%) |
May 21, 2021 | 407.84 | 408.70 | 400.81 | 401.88 | 532,623 | -1.64(-0.41%) |
May 20, 2021 | 396.48 | 405.78 | 396.00 | 403.52 | 222,920 | +7.82(+1.98%) |
May 19, 2021 | 392.68 | 397.36 | 390.54 | 395.70 | 166,639 | -0.89(-0.22%) |
May 18, 2021 | 392.33 | 400.71 | 391.64 | 396.59 | 357,031 | +4.85(+1.24%) |
May 17, 2021 | 394.87 | 395.99 | 389.98 | 391.74 | 111,760 | -7.21(-1.81%) |
May 14, 2021 | 390.35 | 401.93 | 386.98 | 398.95 | 318,458 | +11.66(+3.01%) |
May 13, 2021 | 392.08 | 395.56 | 384.38 | 387.29 | 266,666 | -0.71(-0.18%) |
May 12, 2021 | 388.77 | 393.65 | 385.00 | 388.00 | 323,202 | -6.02(-1.53%) |
May 11, 2021 | 387.18 | 401.38 | 386.49 | 394.02 | 208,676 | +1.80(+0.46%) |
May 10, 2021 | 397.62 | 400.23 | 392.07 | 392.22 | 300,951 | -7.65(-1.91%) |
May 07, 2021 | 406.12 | 410.27 | 398.36 | 399.87 | 194,121 | -3.15(-0.78%) |
May 06, 2021 | 398.39 | 405.85 | 395.71 | 403.02 | 230,454 | +2.04(+0.51%) |
May 05, 2021 | 413.08 | 419.46 | 400.44 | 400.98 | 417,185 | -14.05(-3.39%) |
May 04, 2021 | 425.54 | 427.73 | 413.28 | 415.03 | 230,531 | -13.62(-3.18%) |
May 03, 2021 | 427.19 | 433.50 | 426.40 | 428.65 | 273,580 | +3.79(+0.89%) |
Apr 30, 2021 | 426.08 | 430.47 | 422.75 | 424.86 | 275,800 | -1.73(-0.41%) |
Apr 29, 2021 | 435.73 | 444.95 | 422.10 | 426.59 | 379,058 | -14.21(-3.22%) |
Apr 28, 2021 | 447.33 | 447.33 | 439.56 | 440.80 | 212,085 | -6.34(-1.42%) |
Apr 27, 2021 | 456.47 | 456.80 | 445.73 | 447.14 | 259,988 | -7.74(-1.70%) |
Apr 26, 2021 | 450.84 | 456.27 | 445.16 | 454.88 | 260,553 | +3.38(+0.75%) |
Apr 23, 2021 | 454.01 | 456.00 | 450.54 | 451.50 | 165,900 | +0.15(+0.03%) |
Apr 22, 2021 | 451.62 | 456.95 | 448.19 | 451.35 | 137,419 | -0.64(-0.14%) |
Apr 21, 2021 | 445.36 | 452.33 | 443.45 | 451.99 | 144,445 | +5.85(+1.31%) |
Apr 20, 2021 | 446.78 | 449.27 | 442.89 | 446.14 | 117,915 | +0.18(+0.04%) |
Apr 19, 2021 | 447.44 | 449.00 | 445.29 | 445.96 | 185,989 | -2.24(-0.50%) |
Apr 16, 2021 | 448.83 | 450.14 | 445.51 | 448.20 | 146,800 | -1.23(-0.27%) |
Apr 15, 2021 | 447.57 | 450.49 | 443.62 | 449.43 | 113,812 | +6.17(+1.39%) |
Apr 14, 2021 | 444.25 | 453.63 | 441.02 | 443.26 | 190,710 | -1.40(-0.31%) |
Apr 13, 2021 | 438.54 | 445.18 | 437.17 | 444.66 | 158,764 | +7.55(+1.73%) |
Apr 12, 2021 | 438.71 | 442.76 | 433.67 | 437.11 | 151,069 | -5.56(-1.26%) |
Apr 09, 2021 | 437.40 | 443.58 | 432.35 | 442.67 | 126,900 | +5.66(+1.30%) |
Apr 08, 2021 | 435.87 | 440.89 | 435.66 | 437.01 | 252,454 | +4.94(+1.14%) |
Apr 07, 2021 | 435.05 | 435.97 | 431.12 | 432.07 | 126,187 | -3.19(-0.73%) |
Apr 06, 2021 | 435.39 | 439.72 | 429.79 | 435.26 | 244,852 | -1.89(-0.43%) |
Apr 05, 2021 | 433.40 | 438.05 | 431.87 | 437.15 | 161,557 | +5.33(+1.23%) |
Apr 01, 2021 | 430.00 | 435.17 | 426.75 | 431.82 | 246,900 | +7.29(+1.72%) |
Mar 31, 2021 | 417.06 | 428.82 | 415.13 | 424.53 | 266,345 | +10.32(+2.49%) |
Mar 30, 2021 | 414.70 | 416.97 | 407.91 | 414.21 | 162,156 | -3.66(-0.88%) |
Mar 29, 2021 | 419.53 | 423.13 | 413.70 | 417.87 | 183,557 | -1.61(-0.38%) |
Mar 26, 2021 | 410.77 | 420.05 | 409.43 | 419.48 | 252,600 | +7.76(+1.88%) |
Mar 25, 2021 | 412.56 | 413.32 | 404.04 | 411.72 | 196,237 | +0.39(+0.09%) |
Mar 24, 2021 | 421.46 | 421.46 | 409.21 | 411.33 | 172,609 | -9.28(-2.21%) |
Mar 23, 2021 | 422.14 | 423.73 | 418.76 | 420.61 | 201,136 | -0.09(-0.02%) |
Mar 22, 2021 | 416.82 | 425.67 | 416.65 | 420.70 | 162,321 | +0.66(+0.16%) |
Mar 19, 2021 | 418.25 | 423.83 | 412.89 | 420.04 | 548,400 | +2.06(+0.49%) |
Mar 18, 2021 | 418.27 | 424.77 | 416.55 | 417.98 | 221,017 | -5.39(-1.27%) |
Mar 17, 2021 | 424.13 | 426.92 | 416.40 | 423.37 | 208,914 | -1.35(-0.32%) |
Mar 16, 2021 | 425.51 | 431.46 | 423.57 | 424.72 | 190,601 | -0.30(-0.07%) |
Mar 15, 2021 | 411.14 | 426.11 | 411.14 | 425.02 | 303,579 | +13.20(+3.21%) |
Mar 12, 2021 | 410.00 | 412.12 | 400.37 | 411.82 | 322,400 | -0.05(-0.01%) |
Mar 11, 2021 | 410.67 | 414.42 | 406.29 | 411.87 | 418,551 | +11.05(+2.76%) |
Mar 10, 2021 | 405.44 | 406.72 | 398.67 | 400.82 | 232,462 | -2.53(-0.63%) |
Mar 09, 2021 | 406.97 | 411.33 | 402.52 | 403.35 | 430,838 | +5.07(+1.27%) |
Mar 08, 2021 | 398.54 | 407.95 | 390.78 | 398.28 | 427,732 | -2.78(-0.69%) |
Mar 05, 2021 | 431.03 | 432.99 | 398.24 | 401.06 | 1,277,800 | +21.50(+5.66%) |
Mar 04, 2021 | 428.00 | 428.00 | 372.80 | 379.56 | 2,182,178 | -59.64(-13.58%) |
Mar 03, 2021 | 461.97 | 461.97 | 438.62 | 439.20 | 203,574 | -25.25(-5.44%) |
Mar 02, 2021 | 475.52 | 475.64 | 463.99 | 464.45 | 129,615 | -12.60(-2.64%) |