Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 426.85 | 433.22 | 425.20 | 430.37 | 1,480,802 | +6.84(+1.62%) |
May 27, 2021 | 427.54 | 429.07 | 418.93 | 423.52 | 3,034,577 | -10.49(-2.42%) |
May 26, 2021 | 432.16 | 436.80 | 428.89 | 434.01 | 2,049,397 | +1.64(+0.38%) |
May 25, 2021 | 431.27 | 433.25 | 428.20 | 432.37 | 1,495,219 | +0.72(+0.17%) |
May 24, 2021 | 430.47 | 433.91 | 429.37 | 431.66 | 1,148,838 | +6.84(+1.61%) |
May 21, 2021 | 429.74 | 432.59 | 423.18 | 424.82 | 1,196,593 | -1.80(-0.42%) |
May 20, 2021 | 414.96 | 428.31 | 414.96 | 426.62 | 1,267,399 | +13.79(+3.34%) |
May 19, 2021 | 400.98 | 413.36 | 400.60 | 412.83 | 1,347,955 | +3.94(+0.96%) |
May 18, 2021 | 412.63 | 416.20 | 408.78 | 408.89 | 1,177,117 | -2.19(-0.53%) |
May 17, 2021 | 406.83 | 411.16 | 401.32 | 411.08 | 1,312,269 | +2.12(+0.52%) |
May 14, 2021 | 398.77 | 410.23 | 395.52 | 408.97 | 1,215,318 | +13.47(+3.41%) |
May 13, 2021 | 393.69 | 397.92 | 389.11 | 395.50 | 1,430,664 | +3.56(+0.91%) |
May 12, 2021 | 385.86 | 394.25 | 383.32 | 391.94 | 2,302,093 | +4.80(+1.24%) |
May 11, 2021 | 380.09 | 392.26 | 378.00 | 387.14 | 951,532 | +2.40(+0.62%) |
May 10, 2021 | 392.28 | 393.53 | 384.50 | 384.74 | 1,025,771 | -8.33(-2.12%) |
May 07, 2021 | 391.88 | 398.00 | 388.55 | 393.07 | 985,111 | +6.83(+1.77%) |
May 06, 2021 | 383.04 | 386.67 | 378.48 | 386.24 | 995,129 | +1.99(+0.52%) |
May 05, 2021 | 393.11 | 395.07 | 383.04 | 384.25 | 1,009,914 | -5.47(-1.40%) |
May 04, 2021 | 401.02 | 401.02 | 388.01 | 389.72 | 1,238,250 | -13.45(-3.34%) |
May 03, 2021 | 406.55 | 407.41 | 400.87 | 403.17 | 787,452 | -0.80(-0.20%) |
Apr 30, 2021 | 405.14 | 409.77 | 403.44 | 403.97 | 1,437,770 | -3.91(-0.96%) |
Apr 29, 2021 | 408.91 | 409.79 | 403.38 | 407.88 | 649,617 | +0.34(+0.08%) |
Apr 28, 2021 | 407.02 | 409.16 | 403.23 | 407.54 | 552,907 | -0.31(-0.08%) |
Apr 27, 2021 | 411.65 | 412.53 | 405.77 | 407.85 | 632,005 | -2.13(-0.52%) |
Apr 26, 2021 | 406.20 | 410.36 | 402.74 | 409.98 | 731,056 | +3.30(+0.81%) |
Apr 23, 2021 | 401.06 | 407.93 | 400.31 | 406.68 | 1,001,297 | +7.98(+2.00%) |
Apr 22, 2021 | 399.32 | 403.33 | 396.20 | 398.70 | 777,104 | -2.13(-0.53%) |
Apr 21, 2021 | 397.83 | 401.64 | 393.99 | 400.82 | 874,776 | +3.51(+0.88%) |
Apr 20, 2021 | 393.09 | 398.84 | 391.31 | 397.31 | 1,117,977 | +3.02(+0.77%) |
Apr 19, 2021 | 407.56 | 408.71 | 393.00 | 394.30 | 1,153,879 | -13.26(-3.25%) |
Apr 16, 2021 | 410.85 | 411.83 | 406.04 | 407.56 | 992,829 | -1.70(-0.42%) |
Apr 15, 2021 | 406.42 | 410.04 | 404.96 | 409.26 | 933,327 | +6.14(+1.52%) |
Apr 14, 2021 | 414.37 | 414.37 | 402.28 | 403.12 | 1,037,216 | -7.50(-1.83%) |
Apr 13, 2021 | 408.17 | 411.19 | 406.08 | 410.62 | 1,581,750 | +2.95(+0.72%) |
Apr 12, 2021 | 407.27 | 408.84 | 404.28 | 407.67 | 1,276,944 | -1.65(-0.40%) |
Apr 09, 2021 | 404.21 | 410.05 | 401.16 | 409.31 | 1,023,845 | +6.74(+1.67%) |
Apr 08, 2021 | 394.95 | 403.70 | 394.33 | 402.57 | 1,427,342 | +10.05(+2.56%) |
Apr 07, 2021 | 391.65 | 394.53 | 390.53 | 392.52 | 729,239 | -0.15(-0.04%) |
Apr 06, 2021 | 391.09 | 396.38 | 388.41 | 392.66 | 830,932 | -0.92(-0.23%) |
Apr 05, 2021 | 389.11 | 394.32 | 387.95 | 393.58 | 1,505,654 | +6.76(+1.75%) |
Apr 01, 2021 | 380.64 | 388.95 | 380.22 | 386.82 | 1,476,414 | +11.91(+3.18%) |
Mar 31, 2021 | 370.03 | 377.79 | 368.45 | 374.91 | 1,545,739 | +9.20(+2.52%) |
Mar 30, 2021 | 363.18 | 368.12 | 360.89 | 365.71 | 1,019,732 | -0.94(-0.26%) |
Mar 29, 2021 | 369.61 | 371.61 | 361.49 | 366.65 | 1,666,652 | -1.92(-0.52%) |
Mar 26, 2021 | 361.31 | 369.03 | 360.11 | 368.57 | 2,152,908 | +4.10(+1.12%) |
Mar 25, 2021 | 366.58 | 367.87 | 357.38 | 364.47 | 1,543,559 | -4.80(-1.30%) |
Mar 24, 2021 | 376.14 | 377.97 | 368.71 | 369.26 | 1,163,172 | -5.79(-1.54%) |
Mar 23, 2021 | 377.81 | 379.55 | 373.41 | 375.05 | 1,179,617 | +0.18(+0.05%) |
Mar 22, 2021 | 373.69 | 377.85 | 371.98 | 374.87 | 1,500,749 | +1.70(+0.46%) |
Mar 19, 2021 | 366.29 | 377.11 | 365.35 | 373.17 | 4,519,258 | +7.15(+1.95%) |
Mar 18, 2021 | 375.90 | 377.43 | 365.51 | 366.01 | 1,909,029 | -17.37(-4.53%) |
Mar 17, 2021 | 384.49 | 387.41 | 377.54 | 383.38 | 1,804,249 | -3.62(-0.94%) |
Mar 16, 2021 | 391.99 | 393.34 | 384.14 | 387.01 | 1,100,682 | -1.39(-0.36%) |
Mar 15, 2021 | 385.00 | 389.53 | 382.07 | 388.40 | 1,438,801 | +0.87(+0.22%) |
Mar 12, 2021 | 385.82 | 388.19 | 379.14 | 387.52 | 1,333,370 | -3.15(-0.81%) |
Mar 11, 2021 | 382.17 | 392.50 | 382.01 | 390.68 | 1,476,732 | +16.00(+4.27%) |
Mar 10, 2021 | 382.89 | 386.18 | 374.12 | 374.68 | 1,418,956 | -1.72(-0.46%) |
Mar 09, 2021 | 372.78 | 380.42 | 371.70 | 376.40 | 1,796,567 | +13.86(+3.82%) |
Mar 08, 2021 | 373.42 | 379.85 | 361.93 | 362.54 | 1,688,848 | -11.54(-3.08%) |
Mar 05, 2021 | 373.80 | 375.83 | 359.95 | 374.08 | 1,622,727 | +5.75(+1.56%) |
Mar 04, 2021 | 380.15 | 383.74 | 365.62 | 368.32 | 1,971,428 | -12.12(-3.18%) |
Mar 03, 2021 | 390.59 | 392.48 | 380.19 | 380.44 | 1,399,295 | -12.76(-3.25%) |
Mar 02, 2021 | 397.84 | 397.87 | 390.19 | 393.20 | 1,224,413 | -4.56(-1.15%) |