Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 349.10 | 349.79 | 344.26 | 347.65 | 1,400,555 | -1.07(-0.31%) |
May 27, 2021 | 349.85 | 349.96 | 345.35 | 348.72 | 3,499,056 | +4.30(+1.25%) |
May 26, 2021 | 346.28 | 347.80 | 341.48 | 344.42 | 2,024,864 | -2.84(-0.82%) |
May 25, 2021 | 348.31 | 354.10 | 346.95 | 347.26 | 1,747,253 | +1.28(+0.37%) |
May 24, 2021 | 348.07 | 348.99 | 343.04 | 345.98 | 1,988,713 | -0.38(-0.11%) |
May 21, 2021 | 344.47 | 354.67 | 339.05 | 346.35 | 3,754,218 | +4.36(+1.28%) |
May 20, 2021 | 344.61 | 345.63 | 337.48 | 341.99 | 3,057,491 | -3.08(-0.89%) |
May 19, 2021 | 348.34 | 348.69 | 337.95 | 345.07 | 2,909,152 | -10.85(-3.05%) |
May 18, 2021 | 370.88 | 371.93 | 355.92 | 355.92 | 1,728,915 | -13.34(-3.61%) |
May 17, 2021 | 367.76 | 371.28 | 364.67 | 369.26 | 1,215,402 | -0.43(-0.12%) |
May 14, 2021 | 367.59 | 372.31 | 366.45 | 369.70 | 1,187,889 | +5.67(+1.56%) |
May 13, 2021 | 354.75 | 365.69 | 352.82 | 364.03 | 1,542,472 | +4.31(+1.20%) |
May 12, 2021 | 370.45 | 374.06 | 358.55 | 359.71 | 1,694,607 | -9.21(-2.50%) |
May 11, 2021 | 371.83 | 374.69 | 363.58 | 368.93 | 1,649,808 | -7.89(-2.09%) |
May 10, 2021 | 383.18 | 385.43 | 376.71 | 376.82 | 1,663,216 | -2.71(-0.72%) |
May 07, 2021 | 373.37 | 382.11 | 370.02 | 379.54 | 1,659,240 | +4.15(+1.11%) |
May 06, 2021 | 365.69 | 376.44 | 364.52 | 375.39 | 2,087,670 | +10.64(+2.92%) |
May 05, 2021 | 368.41 | 369.06 | 361.85 | 364.75 | 1,519,222 | -0.69(-0.19%) |
May 04, 2021 | 358.00 | 366.81 | 354.18 | 365.44 | 1,757,725 | +5.59(+1.55%) |
May 03, 2021 | 362.48 | 363.67 | 358.03 | 359.85 | 960,346 | +2.81(+0.79%) |
Apr 30, 2021 | 358.68 | 359.62 | 354.88 | 357.04 | 1,242,994 | -5.33(-1.47%) |
Apr 29, 2021 | 368.58 | 368.58 | 358.21 | 362.37 | 1,147,158 | -3.28(-0.90%) |
Apr 28, 2021 | 366.98 | 370.19 | 365.41 | 365.65 | 925,461 | -2.46(-0.67%) |
Apr 27, 2021 | 367.29 | 369.22 | 364.43 | 368.12 | 961,533 | +1.84(+0.50%) |
Apr 26, 2021 | 362.98 | 369.51 | 362.98 | 366.28 | 1,287,565 | +4.02(+1.11%) |
Apr 23, 2021 | 355.15 | 363.62 | 355.15 | 362.26 | 1,351,745 | +7.61(+2.15%) |
Apr 22, 2021 | 361.87 | 363.19 | 351.98 | 354.64 | 1,953,113 | -6.97(-1.93%) |
Apr 21, 2021 | 356.90 | 361.83 | 353.67 | 361.61 | 1,890,013 | +5.13(+1.44%) |
Apr 20, 2021 | 364.26 | 366.56 | 352.98 | 356.48 | 1,877,465 | -10.06(-2.74%) |
Apr 19, 2021 | 368.56 | 369.39 | 364.44 | 366.54 | 1,189,724 | -2.26(-0.61%) |
Apr 16, 2021 | 371.68 | 371.68 | 366.64 | 368.80 | 1,134,452 | +0.90(+0.24%) |
Apr 15, 2021 | 369.97 | 371.57 | 364.58 | 367.91 | 1,170,673 | +0.62(+0.17%) |
Apr 14, 2021 | 363.78 | 368.72 | 363.78 | 367.29 | 1,118,665 | +2.72(+0.75%) |
Apr 13, 2021 | 369.25 | 370.08 | 362.60 | 364.57 | 1,023,402 | +0.39(+0.11%) |
Apr 12, 2021 | 363.76 | 365.03 | 361.80 | 364.17 | 1,209,828 | +1.21(+0.33%) |
Apr 09, 2021 | 361.65 | 364.00 | 358.65 | 362.96 | 1,272,078 | +2.82(+0.78%) |
Apr 08, 2021 | 358.42 | 360.58 | 354.90 | 360.14 | 1,299,089 | -0.69(-0.19%) |
Apr 07, 2021 | 361.75 | 364.77 | 358.54 | 360.83 | 1,349,577 | -0.79(-0.22%) |
Apr 06, 2021 | 361.79 | 367.62 | 361.05 | 361.62 | 1,360,060 | +0.77(+0.21%) |
Apr 05, 2021 | 361.61 | 363.86 | 359.98 | 360.85 | 1,473,910 | +2.59(+0.72%) |
Apr 01, 2021 | 361.64 | 362.00 | 355.54 | 358.26 | 1,622,530 | -1.94(-0.54%) |
Mar 31, 2021 | 361.00 | 365.37 | 354.60 | 360.20 | 2,132,922 | +0.21(+0.06%) |
Mar 30, 2021 | 353.33 | 361.33 | 352.80 | 359.99 | 1,327,551 | +6.60(+1.87%) |
Mar 29, 2021 | 355.82 | 357.74 | 352.95 | 353.40 | 1,471,835 | -4.15(-1.16%) |
Mar 26, 2021 | 356.34 | 358.13 | 353.17 | 357.55 | 1,651,498 | +5.27(+1.50%) |
Mar 25, 2021 | 343.12 | 353.23 | 339.46 | 352.27 | 2,051,878 | +5.66(+1.63%) |
Mar 24, 2021 | 347.19 | 353.43 | 346.52 | 346.62 | 1,935,872 | +3.28(+0.96%) |
Mar 23, 2021 | 352.73 | 356.82 | 341.81 | 343.33 | 3,031,007 | -13.54(-3.79%) |
Mar 22, 2021 | 358.92 | 358.92 | 354.06 | 356.88 | 1,454,585 | -0.86(-0.24%) |
Mar 19, 2021 | 362.55 | 364.80 | 357.18 | 357.73 | 3,167,532 | -7.62(-2.08%) |
Mar 18, 2021 | 365.91 | 376.88 | 364.12 | 365.35 | 2,865,839 | +1.10(+0.30%) |
Mar 17, 2021 | 361.19 | 365.71 | 357.49 | 364.24 | 1,825,016 | +5.51(+1.54%) |
Mar 16, 2021 | 361.66 | 361.66 | 356.31 | 358.73 | 2,130,274 | -0.82(-0.23%) |
Mar 15, 2021 | 354.47 | 359.89 | 351.56 | 359.55 | 2,088,043 | +4.69(+1.32%) |
Mar 12, 2021 | 349.15 | 356.08 | 348.95 | 354.86 | 2,021,552 | +4.83(+1.38%) |
Mar 11, 2021 | 350.55 | 352.29 | 346.49 | 350.03 | 1,744,773 | +3.11(+0.90%) |
Mar 10, 2021 | 337.17 | 347.37 | 337.11 | 346.92 | 1,459,571 | +8.19(+2.42%) |
Mar 09, 2021 | 340.67 | 343.24 | 337.94 | 338.72 | 1,516,910 | -0.97(-0.29%) |
Mar 08, 2021 | 340.39 | 345.66 | 335.39 | 339.69 | 1,835,486 | +3.72(+1.11%) |
Mar 05, 2021 | 329.71 | 337.91 | 320.91 | 335.98 | 2,061,431 | +11.41(+3.52%) |
Mar 04, 2021 | 327.18 | 329.92 | 317.68 | 324.57 | 2,600,606 | -4.91(-1.49%) |
Mar 03, 2021 | 336.08 | 337.46 | 329.24 | 329.48 | 2,008,052 | -8.05(-2.38%) |
Mar 02, 2021 | 345.62 | 345.62 | 336.11 | 337.52 | 1,957,306 | -7.75(-2.24%) |