Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 324.21 | 328.44 | 324.14 | 325.71 | 746,393 | +1.57(+0.49%) |
May 27, 2021 | 322.14 | 324.89 | 320.82 | 324.13 | 1,048,202 | +2.47(+0.77%) |
May 26, 2021 | 325.56 | 325.56 | 321.33 | 321.67 | 695,533 | -1.78(-0.55%) |
May 25, 2021 | 324.24 | 324.80 | 322.24 | 323.44 | 426,133 | +1.11(+0.34%) |
May 24, 2021 | 321.59 | 324.45 | 321.56 | 322.34 | 428,831 | +2.91(+0.91%) |
May 21, 2021 | 318.29 | 321.73 | 317.99 | 319.42 | 953,978 | +1.84(+0.58%) |
May 20, 2021 | 315.73 | 320.46 | 315.67 | 317.59 | 559,463 | +3.00(+0.95%) |
May 19, 2021 | 310.62 | 314.67 | 309.76 | 314.58 | 555,165 | +0.69(+0.22%) |
May 18, 2021 | 318.19 | 318.75 | 313.62 | 313.90 | 806,536 | -5.70(-1.78%) |
May 17, 2021 | 321.98 | 322.55 | 319.12 | 319.60 | 894,886 | -4.22(-1.30%) |
May 14, 2021 | 319.90 | 324.39 | 319.03 | 323.81 | 719,114 | +5.04(+1.58%) |
May 13, 2021 | 311.42 | 319.78 | 311.25 | 318.77 | 731,657 | +8.83(+2.85%) |
May 12, 2021 | 317.06 | 318.69 | 309.49 | 309.94 | 1,022,482 | -8.74(-2.74%) |
May 11, 2021 | 319.83 | 320.06 | 316.99 | 318.68 | 729,062 | -4.72(-1.46%) |
May 10, 2021 | 324.60 | 328.22 | 323.27 | 323.40 | 569,433 | -0.85(-0.26%) |
May 07, 2021 | 320.00 | 324.43 | 318.47 | 324.26 | 699,492 | +4.75(+1.49%) |
May 06, 2021 | 319.24 | 320.40 | 315.73 | 319.51 | 656,817 | +0.90(+0.28%) |
May 05, 2021 | 319.38 | 322.05 | 314.59 | 318.61 | 649,377 | -1.49(-0.47%) |
May 04, 2021 | 318.18 | 321.68 | 317.93 | 320.10 | 902,400 | +0.86(+0.27%) |
May 03, 2021 | 317.50 | 320.51 | 315.53 | 319.24 | 597,271 | +2.53(+0.80%) |
Apr 30, 2021 | 319.28 | 320.41 | 314.12 | 316.71 | 901,914 | -3.14(-0.98%) |
Apr 29, 2021 | 311.46 | 320.62 | 309.73 | 319.85 | 813,297 | +9.61(+3.10%) |
Apr 28, 2021 | 329.75 | 329.75 | 308.62 | 310.24 | 1,028,179 | -6.17(-1.95%) |
Apr 27, 2021 | 315.29 | 316.99 | 313.39 | 316.41 | 1,242,330 | +1.08(+0.34%) |
Apr 26, 2021 | 317.69 | 318.00 | 314.92 | 315.32 | 776,232 | -2.38(-0.75%) |
Apr 23, 2021 | 315.64 | 318.92 | 312.59 | 317.70 | 775,339 | +2.60(+0.82%) |
Apr 22, 2021 | 314.85 | 318.97 | 313.39 | 315.10 | 796,517 | +0.02(+0.01%) |
Apr 21, 2021 | 314.56 | 317.22 | 313.77 | 315.08 | 690,754 | +1.23(+0.39%) |
Apr 20, 2021 | 310.63 | 315.27 | 309.63 | 313.85 | 902,751 | +2.95(+0.95%) |
Apr 19, 2021 | 310.88 | 314.31 | 310.15 | 310.90 | 1,020,787 | -1.24(-0.40%) |
Apr 16, 2021 | 310.60 | 312.57 | 308.28 | 312.14 | 1,991,990 | +3.38(+1.10%) |
Apr 15, 2021 | 307.32 | 309.83 | 307.00 | 308.76 | 716,844 | +3.24(+1.06%) |
Apr 14, 2021 | 306.85 | 308.93 | 304.66 | 305.52 | 496,170 | +0.00(+0.00%) |
Apr 13, 2021 | 303.32 | 307.37 | 303.32 | 305.52 | 701,870 | +0.67(+0.22%) |
Apr 12, 2021 | 303.15 | 305.71 | 302.45 | 304.85 | 675,493 | +0.18(+0.06%) |
Apr 09, 2021 | 303.77 | 305.00 | 302.95 | 304.67 | 569,022 | +1.15(+0.38%) |
Apr 08, 2021 | 301.16 | 304.84 | 300.34 | 303.51 | 818,100 | +5.03(+1.69%) |
Apr 07, 2021 | 299.37 | 301.83 | 297.27 | 298.48 | 524,564 | -1.54(-0.51%) |
Apr 06, 2021 | 300.87 | 302.35 | 299.19 | 300.02 | 527,187 | -1.35(-0.45%) |
Apr 05, 2021 | 296.81 | 301.90 | 296.75 | 301.37 | 589,902 | +4.44(+1.50%) |
Apr 01, 2021 | 292.74 | 297.89 | 291.77 | 296.93 | 694,462 | +7.46(+2.58%) |
Mar 31, 2021 | 288.73 | 291.89 | 288.34 | 289.47 | 552,310 | +1.05(+0.36%) |
Mar 30, 2021 | 294.82 | 295.08 | 286.58 | 288.42 | 786,379 | -9.15(-3.08%) |
Mar 29, 2021 | 293.71 | 298.43 | 293.37 | 297.57 | 741,931 | +2.76(+0.94%) |
Mar 26, 2021 | 286.68 | 294.94 | 285.97 | 294.81 | 779,156 | +8.10(+2.82%) |
Mar 25, 2021 | 287.32 | 288.16 | 284.24 | 286.71 | 751,372 | -0.46(-0.16%) |
Mar 24, 2021 | 282.33 | 288.96 | 281.86 | 287.18 | 964,672 | +5.30(+1.88%) |
Mar 23, 2021 | 282.19 | 283.54 | 279.67 | 281.88 | 704,173 | +0.48(+0.17%) |
Mar 22, 2021 | 278.98 | 283.12 | 277.38 | 281.40 | 718,073 | +2.42(+0.87%) |
Mar 19, 2021 | 280.58 | 281.79 | 278.47 | 278.98 | 1,861,185 | +0.18(+0.06%) |
Mar 18, 2021 | 282.98 | 283.69 | 277.36 | 278.80 | 805,252 | -5.33(-1.88%) |
Mar 17, 2021 | 286.61 | 288.68 | 282.70 | 284.14 | 791,392 | -2.98(-1.04%) |
Mar 16, 2021 | 290.00 | 292.25 | 286.39 | 287.11 | 611,145 | -1.14(-0.40%) |
Mar 15, 2021 | 282.66 | 288.68 | 282.05 | 288.25 | 703,651 | +5.54(+1.96%) |
Mar 12, 2021 | 282.60 | 283.27 | 280.80 | 282.71 | 522,807 | +0.11(+0.04%) |
Mar 11, 2021 | 282.79 | 284.35 | 281.74 | 282.60 | 549,199 | +0.39(+0.14%) |
Mar 10, 2021 | 283.43 | 284.04 | 281.23 | 282.22 | 652,581 | +1.06(+0.38%) |
Mar 09, 2021 | 283.22 | 285.00 | 280.86 | 281.16 | 1,353,975 | +0.54(+0.19%) |
Mar 08, 2021 | 279.19 | 284.14 | 278.49 | 280.62 | 1,172,631 | +1.98(+0.71%) |
Mar 05, 2021 | 271.56 | 279.57 | 269.55 | 278.64 | 1,044,479 | +9.14(+3.39%) |
Mar 04, 2021 | 269.00 | 276.45 | 267.54 | 269.50 | 1,034,102 | +0.01(+0.00%) |
Mar 03, 2021 | 272.03 | 273.17 | 269.36 | 269.49 | 888,297 | -3.03(-1.11%) |
Mar 02, 2021 | 272.08 | 274.79 | 270.27 | 272.52 | 725,038 | -1.30(-0.47%) |