Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 324.22 | 328.45 | 324.15 | 325.71 | 746,372 | +1.57(+0.49%) |
May 27, 2021 | 322.15 | 324.90 | 320.82 | 324.14 | 1,048,172 | +2.47(+0.77%) |
May 26, 2021 | 325.57 | 325.57 | 321.35 | 321.68 | 695,513 | -1.78(-0.55%) |
May 25, 2021 | 324.25 | 324.81 | 322.25 | 323.45 | 426,121 | +1.11(+0.34%) |
May 24, 2021 | 321.60 | 324.46 | 321.57 | 322.35 | 428,819 | +2.91(+0.91%) |
May 21, 2021 | 318.30 | 321.74 | 317.99 | 319.43 | 953,951 | +1.83(+0.58%) |
May 20, 2021 | 315.74 | 320.47 | 315.68 | 317.60 | 559,447 | +3.00(+0.95%) |
May 19, 2021 | 310.63 | 314.68 | 309.77 | 314.59 | 555,149 | +0.69(+0.22%) |
May 18, 2021 | 318.20 | 318.76 | 313.63 | 313.90 | 806,513 | -5.70(-1.78%) |
May 17, 2021 | 321.99 | 322.56 | 319.13 | 319.61 | 894,860 | -4.22(-1.30%) |
May 14, 2021 | 319.90 | 324.40 | 319.04 | 323.82 | 719,093 | +5.04(+1.58%) |
May 13, 2021 | 311.43 | 319.79 | 311.26 | 318.78 | 731,636 | +8.83(+2.85%) |
May 12, 2021 | 317.06 | 318.70 | 309.49 | 309.95 | 1,022,452 | -8.74(-2.74%) |
May 11, 2021 | 319.84 | 320.07 | 317.00 | 318.69 | 729,041 | -4.72(-1.46%) |
May 10, 2021 | 324.61 | 328.23 | 323.28 | 323.42 | 569,417 | -0.85(-0.26%) |
May 07, 2021 | 320.01 | 324.44 | 318.48 | 324.27 | 699,472 | +4.75(+1.49%) |
May 06, 2021 | 319.25 | 320.41 | 315.74 | 319.52 | 656,798 | +0.90(+0.28%) |
May 05, 2021 | 319.39 | 322.06 | 314.60 | 318.62 | 649,358 | -1.49(-0.47%) |
May 04, 2021 | 318.19 | 321.69 | 317.94 | 320.11 | 902,374 | +0.86(+0.27%) |
May 03, 2021 | 317.51 | 320.52 | 315.54 | 319.25 | 597,253 | +2.53(+0.80%) |
Apr 30, 2021 | 319.29 | 320.42 | 314.13 | 316.72 | 901,888 | -3.14(-0.98%) |
Apr 29, 2021 | 311.47 | 320.63 | 309.74 | 319.86 | 813,273 | +9.61(+3.10%) |
Apr 28, 2021 | 329.75 | 329.75 | 308.63 | 310.25 | 1,028,149 | -6.17(-1.95%) |
Apr 27, 2021 | 315.30 | 317.00 | 313.40 | 316.42 | 1,242,294 | +1.09(+0.34%) |
Apr 26, 2021 | 317.69 | 318.00 | 314.93 | 315.33 | 776,210 | -2.38(-0.75%) |
Apr 23, 2021 | 315.65 | 318.93 | 312.60 | 317.70 | 775,316 | +2.60(+0.82%) |
Apr 22, 2021 | 314.86 | 318.98 | 313.40 | 315.11 | 796,494 | +0.02(+0.01%) |
Apr 21, 2021 | 314.56 | 317.23 | 313.78 | 315.09 | 690,734 | +1.23(+0.39%) |
Apr 20, 2021 | 310.64 | 315.28 | 309.64 | 313.86 | 902,725 | +2.95(+0.95%) |
Apr 19, 2021 | 310.89 | 314.32 | 310.16 | 310.91 | 1,020,757 | -1.24(-0.40%) |
Apr 16, 2021 | 310.61 | 312.58 | 308.29 | 312.15 | 1,991,932 | +3.38(+1.10%) |
Apr 15, 2021 | 307.33 | 309.84 | 307.01 | 308.77 | 716,823 | +3.24(+1.06%) |
Apr 14, 2021 | 306.86 | 308.94 | 304.67 | 305.53 | 496,156 | +0.00(+0.00%) |
Apr 13, 2021 | 303.33 | 307.38 | 303.33 | 305.53 | 701,850 | +0.67(+0.22%) |
Apr 12, 2021 | 303.16 | 305.72 | 302.46 | 304.86 | 675,473 | +0.18(+0.06%) |
Apr 09, 2021 | 303.77 | 305.01 | 302.96 | 304.68 | 569,005 | +1.15(+0.38%) |
Apr 08, 2021 | 301.17 | 304.85 | 300.35 | 303.52 | 818,076 | +5.03(+1.69%) |
Apr 07, 2021 | 299.38 | 301.84 | 297.28 | 298.49 | 524,548 | -1.54(-0.51%) |
Apr 06, 2021 | 300.88 | 302.36 | 299.20 | 300.03 | 527,172 | -1.35(-0.45%) |
Apr 05, 2021 | 296.81 | 301.91 | 296.76 | 301.38 | 589,885 | +4.44(+1.50%) |
Apr 01, 2021 | 292.75 | 297.90 | 291.78 | 296.94 | 694,442 | +7.46(+2.58%) |
Mar 31, 2021 | 288.74 | 291.90 | 288.35 | 289.48 | 552,294 | +1.05(+0.36%) |
Mar 30, 2021 | 294.83 | 295.09 | 286.59 | 288.43 | 786,356 | -9.15(-3.08%) |
Mar 29, 2021 | 293.72 | 298.44 | 293.38 | 297.58 | 741,909 | +2.76(+0.94%) |
Mar 26, 2021 | 286.68 | 294.94 | 285.98 | 294.82 | 779,133 | +8.10(+2.82%) |
Mar 25, 2021 | 287.33 | 288.17 | 284.25 | 286.72 | 751,350 | -0.47(-0.16%) |
Mar 24, 2021 | 282.34 | 288.97 | 281.87 | 287.19 | 964,644 | +5.30(+1.88%) |
Mar 23, 2021 | 282.19 | 283.55 | 279.68 | 281.88 | 704,152 | +0.47(+0.17%) |
Mar 22, 2021 | 278.99 | 283.13 | 277.39 | 281.41 | 718,053 | +2.42(+0.87%) |
Mar 19, 2021 | 280.59 | 281.80 | 278.48 | 278.99 | 1,861,131 | +0.18(+0.06%) |
Mar 18, 2021 | 282.99 | 283.70 | 277.37 | 278.81 | 805,228 | -5.33(-1.88%) |
Mar 17, 2021 | 286.62 | 288.69 | 282.70 | 284.14 | 791,369 | -2.98(-1.04%) |
Mar 16, 2021 | 290.01 | 292.26 | 286.40 | 287.12 | 611,128 | -1.14(-0.40%) |
Mar 15, 2021 | 282.67 | 288.69 | 282.06 | 288.26 | 703,630 | +5.55(+1.96%) |
Mar 12, 2021 | 282.61 | 283.28 | 280.81 | 282.72 | 522,792 | +0.11(+0.04%) |
Mar 11, 2021 | 282.80 | 284.36 | 281.75 | 282.61 | 549,183 | +0.39(+0.14%) |
Mar 10, 2021 | 283.44 | 284.05 | 281.24 | 282.22 | 652,562 | +1.06(+0.38%) |
Mar 09, 2021 | 283.23 | 285.01 | 280.87 | 281.17 | 1,353,936 | +0.54(+0.19%) |
Mar 08, 2021 | 279.20 | 284.14 | 278.50 | 280.62 | 1,172,597 | +1.98(+0.71%) |
Mar 05, 2021 | 271.57 | 279.58 | 269.55 | 278.65 | 1,044,449 | +9.14(+3.39%) |
Mar 04, 2021 | 269.01 | 276.46 | 267.55 | 269.51 | 1,034,073 | +0.01(+0.00%) |
Mar 03, 2021 | 272.04 | 273.18 | 269.37 | 269.50 | 888,272 | -3.03(-1.11%) |
Mar 02, 2021 | 272.08 | 274.80 | 270.28 | 272.53 | 725,017 | -1.30(-0.47%) |