Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 373.49 | 373.66 | 368.94 | 369.63 | 1,807,761 | -1.04(-0.28%) |
May 27, 2021 | 368.71 | 372.98 | 367.40 | 370.67 | 1,262,758 | +1.82(+0.49%) |
May 26, 2021 | 369.60 | 371.31 | 367.55 | 368.85 | 894,698 | +0.08(+0.02%) |
May 25, 2021 | 370.54 | 371.71 | 368.43 | 368.77 | 977,818 | +0.30(+0.08%) |
May 24, 2021 | 367.52 | 372.63 | 367.45 | 368.47 | 1,240,512 | +1.51(+0.41%) |
May 21, 2021 | 364.98 | 368.74 | 364.63 | 366.96 | 1,583,913 | +2.89(+0.79%) |
May 20, 2021 | 361.20 | 366.81 | 361.14 | 364.07 | 1,183,980 | +3.75(+1.04%) |
May 19, 2021 | 356.67 | 360.43 | 353.95 | 360.32 | 1,161,312 | +0.53(+0.15%) |
May 18, 2021 | 364.37 | 364.48 | 359.68 | 359.79 | 1,056,750 | -4.70(-1.29%) |
May 17, 2021 | 368.52 | 368.52 | 362.96 | 364.48 | 1,606,246 | -4.09(-1.11%) |
May 14, 2021 | 369.42 | 370.35 | 366.73 | 368.57 | 1,608,224 | -0.52(-0.14%) |
May 13, 2021 | 361.80 | 369.82 | 360.78 | 369.10 | 1,942,297 | +9.73(+2.71%) |
May 12, 2021 | 366.94 | 367.49 | 357.75 | 359.37 | 1,738,555 | -9.70(-2.63%) |
May 11, 2021 | 375.21 | 375.53 | 367.64 | 369.07 | 1,957,475 | -10.39(-2.74%) |
May 10, 2021 | 381.66 | 384.94 | 378.99 | 379.46 | 1,356,822 | -0.34(-0.09%) |
May 07, 2021 | 379.85 | 380.69 | 377.94 | 379.80 | 1,099,725 | +1.11(+0.29%) |
May 06, 2021 | 382.80 | 383.10 | 375.21 | 378.69 | 1,661,703 | -2.42(-0.63%) |
May 05, 2021 | 384.12 | 387.42 | 380.39 | 381.11 | 1,111,521 | -4.93(-1.28%) |
May 04, 2021 | 381.43 | 386.04 | 380.32 | 386.04 | 1,785,435 | +3.14(+0.82%) |
May 03, 2021 | 380.09 | 383.12 | 379.29 | 382.90 | 1,060,588 | +3.41(+0.90%) |
Apr 30, 2021 | 380.12 | 383.91 | 377.63 | 379.49 | 1,535,159 | -2.25(-0.59%) |
Apr 29, 2021 | 374.25 | 382.56 | 371.80 | 381.74 | 1,710,874 | +12.27(+3.32%) |
Apr 28, 2021 | 376.42 | 377.58 | 369.45 | 369.47 | 1,595,619 | -3.95(-1.06%) |
Apr 27, 2021 | 374.90 | 375.65 | 370.58 | 373.42 | 1,325,000 | +0.20(+0.05%) |
Apr 26, 2021 | 377.50 | 377.50 | 372.70 | 373.21 | 950,723 | -4.09(-1.08%) |
Apr 23, 2021 | 374.29 | 378.56 | 372.90 | 377.30 | 1,269,543 | +4.70(+1.26%) |
Apr 22, 2021 | 370.41 | 374.71 | 370.26 | 372.61 | 1,083,057 | +0.53(+0.14%) |
Apr 21, 2021 | 369.39 | 372.47 | 368.80 | 372.07 | 1,214,538 | +3.60(+0.98%) |
Apr 20, 2021 | 364.53 | 368.72 | 362.53 | 368.48 | 1,560,124 | +2.55(+0.70%) |
Apr 19, 2021 | 366.97 | 368.48 | 365.31 | 365.93 | 1,005,915 | -1.58(-0.43%) |
Apr 16, 2021 | 367.57 | 367.76 | 363.72 | 367.51 | 2,121,427 | +2.92(+0.80%) |
Apr 15, 2021 | 363.88 | 365.90 | 362.56 | 364.60 | 993,493 | +2.96(+0.82%) |
Apr 14, 2021 | 363.69 | 366.27 | 360.65 | 361.64 | 918,772 | -0.91(-0.25%) |
Apr 13, 2021 | 358.86 | 364.26 | 358.86 | 362.56 | 974,997 | +1.81(+0.50%) |
Apr 12, 2021 | 358.25 | 361.39 | 355.98 | 360.75 | 1,065,275 | +1.95(+0.54%) |
Apr 09, 2021 | 356.17 | 358.99 | 353.53 | 358.80 | 1,361,614 | +3.39(+0.95%) |
Apr 08, 2021 | 354.23 | 358.77 | 351.89 | 355.40 | 973,114 | +4.29(+1.22%) |
Apr 07, 2021 | 355.03 | 356.83 | 349.37 | 351.12 | 1,296,141 | -4.52(-1.27%) |
Apr 06, 2021 | 355.86 | 358.01 | 354.18 | 355.64 | 964,133 | -1.28(-0.36%) |
Apr 05, 2021 | 353.06 | 358.12 | 351.28 | 356.92 | 1,026,168 | +4.39(+1.25%) |
Apr 01, 2021 | 349.40 | 352.84 | 345.58 | 352.52 | 1,278,493 | +9.51(+2.77%) |
Mar 31, 2021 | 343.64 | 345.80 | 341.76 | 343.02 | 1,148,278 | +0.09(+0.03%) |
Mar 30, 2021 | 349.14 | 349.59 | 342.47 | 342.93 | 1,298,027 | -8.71(-2.48%) |
Mar 29, 2021 | 348.66 | 352.04 | 348.24 | 351.64 | 1,506,487 | +2.13(+0.61%) |
Mar 26, 2021 | 341.95 | 349.55 | 341.27 | 349.51 | 1,185,806 | +8.02(+2.35%) |
Mar 25, 2021 | 342.04 | 342.04 | 338.09 | 341.49 | 1,428,724 | -0.48(-0.14%) |
Mar 24, 2021 | 337.37 | 343.32 | 336.59 | 341.97 | 1,099,715 | +4.82(+1.43%) |
Mar 23, 2021 | 335.94 | 338.62 | 333.04 | 337.15 | 1,665,986 | +1.25(+0.37%) |
Mar 22, 2021 | 336.31 | 340.92 | 335.03 | 335.89 | 948,632 | -1.78(-0.53%) |
Mar 19, 2021 | 337.36 | 339.87 | 336.61 | 337.67 | 2,383,442 | -1.06(-0.31%) |
Mar 18, 2021 | 340.79 | 342.41 | 333.55 | 338.73 | 1,767,690 | -1.68(-0.49%) |
Mar 17, 2021 | 338.36 | 341.48 | 336.08 | 340.41 | 1,535,926 | +1.54(+0.45%) |
Mar 16, 2021 | 342.45 | 347.96 | 338.07 | 338.88 | 1,371,152 | -2.80(-0.82%) |
Mar 15, 2021 | 334.92 | 341.97 | 334.92 | 341.68 | 1,555,008 | +5.72(+1.70%) |
Mar 12, 2021 | 335.50 | 336.56 | 331.77 | 335.96 | 1,261,725 | +0.46(+0.14%) |
Mar 11, 2021 | 336.15 | 337.03 | 333.17 | 335.50 | 1,751,445 | +0.77(+0.23%) |
Mar 10, 2021 | 334.58 | 335.37 | 330.94 | 334.74 | 1,299,483 | +2.17(+0.65%) |
Mar 09, 2021 | 337.64 | 341.56 | 332.32 | 332.57 | 2,122,580 | -0.58(-0.18%) |
Mar 08, 2021 | 324.69 | 336.98 | 324.16 | 333.15 | 1,907,900 | +7.97(+2.45%) |
Mar 05, 2021 | 320.79 | 325.46 | 318.17 | 325.18 | 2,299,807 | +6.78(+2.13%) |
Mar 04, 2021 | 317.12 | 325.21 | 316.41 | 318.40 | 2,194,998 | +0.98(+0.31%) |
Mar 03, 2021 | 320.97 | 322.40 | 317.17 | 317.41 | 1,738,829 | -6.23(-1.93%) |
Mar 02, 2021 | 326.82 | 327.99 | 323.44 | 323.64 | 1,798,708 | -4.46(-1.36%) |