Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 338.45 | 340.22 | 330.17 | 335.44 | 261,047 | -3.67(-1.08%) |
May 27, 2021 | 343.20 | 348.57 | 339.11 | 339.11 | 369,055 | -3.12(-0.91%) |
May 26, 2021 | 337.45 | 345.68 | 335.41 | 342.23 | 237,791 | +6.70(+2.00%) |
May 25, 2021 | 339.56 | 341.89 | 333.34 | 335.53 | 272,354 | -3.13(-0.92%) |
May 24, 2021 | 340.27 | 346.90 | 338.35 | 338.66 | 373,126 | +2.90(+0.86%) |
May 21, 2021 | 332.70 | 345.21 | 324.00 | 335.76 | 1,127,886 | +24.54(+7.89%) |
May 20, 2021 | 323.00 | 323.16 | 306.00 | 311.22 | 597,557 | -11.94(-3.69%) |
May 19, 2021 | 326.07 | 326.54 | 318.34 | 323.16 | 280,634 | -9.36(-2.81%) |
May 18, 2021 | 340.73 | 342.24 | 332.34 | 332.52 | 272,427 | -8.72(-2.56%) |
May 17, 2021 | 335.45 | 341.77 | 332.49 | 341.24 | 236,219 | +5.49(+1.64%) |
May 14, 2021 | 325.82 | 335.84 | 322.37 | 335.75 | 237,735 | +12.42(+3.84%) |
May 13, 2021 | 317.19 | 329.97 | 317.19 | 323.33 | 236,629 | +9.31(+2.96%) |
May 12, 2021 | 320.62 | 327.21 | 313.13 | 314.02 | 238,324 | -9.65(-2.98%) |
May 11, 2021 | 325.96 | 329.23 | 320.04 | 323.67 | 349,816 | -6.34(-1.92%) |
May 10, 2021 | 339.45 | 339.45 | 326.14 | 330.01 | 369,525 | -11.28(-3.31%) |
May 07, 2021 | 341.65 | 345.29 | 339.53 | 341.29 | 160,386 | +0.87(+0.26%) |
May 06, 2021 | 346.13 | 346.13 | 335.74 | 340.42 | 227,239 | -4.32(-1.25%) |
May 05, 2021 | 353.20 | 353.71 | 342.64 | 344.74 | 169,302 | -5.09(-1.45%) |
May 04, 2021 | 344.41 | 350.22 | 339.83 | 349.83 | 188,912 | +3.22(+0.93%) |
May 03, 2021 | 339.93 | 348.36 | 339.21 | 346.61 | 216,662 | +8.41(+2.49%) |
Apr 30, 2021 | 348.81 | 352.90 | 337.38 | 338.20 | 228,300 | -13.14(-3.74%) |
Apr 29, 2021 | 352.38 | 353.70 | 348.57 | 351.34 | 201,859 | +1.76(+0.50%) |
Apr 28, 2021 | 346.34 | 351.77 | 343.58 | 349.58 | 232,095 | +2.89(+0.83%) |
Apr 27, 2021 | 341.70 | 349.67 | 340.76 | 346.69 | 239,246 | +7.71(+2.27%) |
Apr 26, 2021 | 345.52 | 349.50 | 336.75 | 338.98 | 249,703 | -4.79(-1.39%) |
Apr 23, 2021 | 338.01 | 346.68 | 335.52 | 343.77 | 232,400 | +9.15(+2.73%) |
Apr 22, 2021 | 333.00 | 340.27 | 332.11 | 334.62 | 161,662 | +1.65(+0.50%) |
Apr 21, 2021 | 327.81 | 335.19 | 325.58 | 332.97 | 170,224 | +5.12(+1.56%) |
Apr 20, 2021 | 334.82 | 335.79 | 322.77 | 327.85 | 193,155 | -9.41(-2.79%) |
Apr 19, 2021 | 339.15 | 339.49 | 333.11 | 337.26 | 197,515 | -3.80(-1.11%) |
Apr 16, 2021 | 342.78 | 345.00 | 339.18 | 341.06 | 150,100 | +1.53(+0.45%) |
Apr 15, 2021 | 339.28 | 340.00 | 332.57 | 339.53 | 157,643 | +3.39(+1.01%) |
Apr 14, 2021 | 334.68 | 340.42 | 331.78 | 336.14 | 154,668 | +0.34(+0.10%) |
Apr 13, 2021 | 345.33 | 345.98 | 334.70 | 335.80 | 158,235 | -10.14(-2.93%) |
Apr 12, 2021 | 341.16 | 348.23 | 338.81 | 345.94 | 245,458 | +3.54(+1.03%) |
Apr 09, 2021 | 336.33 | 343.35 | 336.28 | 342.40 | 130,600 | +5.82(+1.73%) |
Apr 08, 2021 | 342.55 | 342.55 | 334.43 | 336.58 | 160,196 | -2.74(-0.81%) |
Apr 07, 2021 | 339.26 | 341.80 | 335.35 | 339.32 | 187,155 | +0.35(+0.10%) |
Apr 06, 2021 | 333.45 | 347.30 | 332.83 | 338.97 | 301,878 | +7.97(+2.41%) |
Apr 05, 2021 | 333.75 | 333.75 | 325.00 | 331.00 | 264,026 | +0.48(+0.15%) |
Apr 01, 2021 | 334.60 | 335.91 | 328.12 | 330.52 | 279,500 | +0.10(+0.03%) |
Mar 31, 2021 | 329.64 | 333.05 | 327.02 | 330.42 | 163,564 | +4.74(+1.46%) |
Mar 30, 2021 | 320.77 | 327.64 | 319.50 | 325.68 | 207,968 | +5.35(+1.67%) |
Mar 29, 2021 | 333.65 | 335.77 | 318.64 | 320.33 | 295,075 | -13.51(-4.05%) |
Mar 26, 2021 | 323.39 | 333.94 | 321.80 | 333.84 | 208,300 | +12.09(+3.76%) |
Mar 25, 2021 | 307.12 | 323.43 | 305.07 | 321.75 | 199,322 | +10.02(+3.21%) |
Mar 24, 2021 | 321.24 | 323.81 | 311.07 | 311.73 | 328,279 | -6.90(-2.17%) |
Mar 23, 2021 | 331.28 | 336.33 | 314.33 | 318.63 | 372,799 | -14.17(-4.26%) |
Mar 22, 2021 | 342.15 | 342.28 | 329.35 | 332.80 | 393,349 | -5.90(-1.74%) |
Mar 19, 2021 | 334.26 | 342.42 | 327.52 | 338.70 | 575,700 | +7.74(+2.34%) |
Mar 18, 2021 | 342.39 | 343.51 | 328.88 | 330.96 | 206,315 | -13.17(-3.83%) |
Mar 17, 2021 | 338.04 | 344.13 | 332.85 | 344.13 | 215,705 | +5.43(+1.60%) |
Mar 16, 2021 | 345.00 | 345.00 | 334.70 | 338.70 | 172,585 | -4.65(-1.35%) |
Mar 15, 2021 | 328.50 | 343.85 | 328.50 | 343.35 | 227,747 | +15.09(+4.60%) |
Mar 12, 2021 | 325.99 | 332.32 | 324.10 | 328.26 | 205,500 | +1.12(+0.34%) |
Mar 11, 2021 | 319.82 | 327.70 | 314.04 | 327.14 | 358,791 | +11.20(+3.54%) |
Mar 10, 2021 | 325.50 | 328.16 | 314.63 | 315.94 | 285,069 | -6.69(-2.07%) |
Mar 09, 2021 | 322.73 | 326.80 | 318.56 | 322.63 | 345,439 | +5.66(+1.79%) |
Mar 08, 2021 | 317.87 | 329.41 | 316.08 | 316.97 | 363,362 | +0.58(+0.18%) |
Mar 05, 2021 | 315.34 | 317.09 | 303.28 | 316.39 | 366,200 | +5.99(+1.93%) |
Mar 04, 2021 | 318.39 | 323.08 | 304.58 | 310.40 | 335,774 | -10.57(-3.29%) |
Mar 03, 2021 | 326.62 | 331.56 | 320.05 | 320.97 | 314,057 | -4.72(-1.45%) |
Mar 02, 2021 | 332.03 | 334.75 | 325.00 | 325.69 | 225,045 | -5.84(-1.76%) |