Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 339.83 | 343.79 | 337.64 | 337.94 | 303,480 | +1.15(+0.34%) |
May 27, 2021 | 335.74 | 338.99 | 332.52 | 336.79 | 920,945 | -1.24(-0.37%) |
May 26, 2021 | 339.58 | 341.57 | 336.63 | 338.03 | 274,641 | -1.16(-0.34%) |
May 25, 2021 | 338.98 | 341.05 | 337.86 | 339.19 | 267,567 | +0.42(+0.12%) |
May 24, 2021 | 334.68 | 340.22 | 334.41 | 338.77 | 269,643 | +8.51(+2.58%) |
May 21, 2021 | 336.30 | 336.99 | 328.47 | 330.26 | 270,860 | -3.46(-1.04%) |
May 20, 2021 | 329.12 | 335.89 | 328.50 | 333.72 | 334,960 | +7.23(+2.21%) |
May 19, 2021 | 316.24 | 327.32 | 316.22 | 326.49 | 326,400 | +5.44(+1.69%) |
May 18, 2021 | 324.03 | 328.77 | 320.83 | 321.05 | 447,018 | -0.18(-0.06%) |
May 17, 2021 | 324.20 | 325.50 | 318.61 | 321.23 | 294,756 | -5.24(-1.61%) |
May 14, 2021 | 321.63 | 328.42 | 320.37 | 326.47 | 462,916 | +8.80(+2.77%) |
May 13, 2021 | 324.54 | 326.28 | 317.11 | 317.67 | 422,187 | -2.89(-0.90%) |
May 12, 2021 | 314.70 | 323.14 | 313.75 | 320.56 | 629,374 | -0.31(-0.10%) |
May 11, 2021 | 318.40 | 326.14 | 314.68 | 320.87 | 669,648 | -2.30(-0.71%) |
May 10, 2021 | 329.88 | 332.20 | 322.97 | 323.17 | 574,237 | -9.21(-2.77%) |
May 07, 2021 | 338.95 | 342.59 | 331.79 | 332.38 | 605,939 | -0.28(-0.08%) |
May 06, 2021 | 335.52 | 343.07 | 328.24 | 332.66 | 818,704 | -22.83(-6.42%) |
May 05, 2021 | 356.25 | 358.83 | 351.97 | 355.49 | 465,357 | +4.89(+1.39%) |
May 04, 2021 | 357.62 | 357.62 | 347.06 | 350.60 | 530,501 | -10.95(-3.03%) |
May 03, 2021 | 369.03 | 369.54 | 360.50 | 361.55 | 369,187 | -4.11(-1.12%) |
Apr 30, 2021 | 368.25 | 369.80 | 364.74 | 365.66 | 337,000 | -6.14(-1.65%) |
Apr 29, 2021 | 377.21 | 378.00 | 367.40 | 371.80 | 281,148 | -3.60(-0.96%) |
Apr 28, 2021 | 371.64 | 376.83 | 370.27 | 375.40 | 209,272 | +1.89(+0.51%) |
Apr 27, 2021 | 377.70 | 378.75 | 370.23 | 373.51 | 268,069 | -3.37(-0.89%) |
Apr 26, 2021 | 370.44 | 376.91 | 367.34 | 376.88 | 446,253 | +5.15(+1.39%) |
Apr 23, 2021 | 366.46 | 374.14 | 366.46 | 371.73 | 260,400 | +6.92(+1.90%) |
Apr 22, 2021 | 367.18 | 371.71 | 362.81 | 364.81 | 382,023 | -1.07(-0.29%) |
Apr 21, 2021 | 365.57 | 367.55 | 362.98 | 365.88 | 415,517 | +0.94(+0.26%) |
Apr 20, 2021 | 363.54 | 367.14 | 361.14 | 364.94 | 271,524 | +0.47(+0.13%) |
Apr 19, 2021 | 371.74 | 372.87 | 361.86 | 364.47 | 295,312 | -9.46(-2.53%) |
Apr 16, 2021 | 375.33 | 375.33 | 368.44 | 373.93 | 435,900 | -0.69(-0.18%) |
Apr 15, 2021 | 369.11 | 375.44 | 368.00 | 374.62 | 342,012 | +8.00(+2.18%) |
Apr 14, 2021 | 370.18 | 373.37 | 365.45 | 366.62 | 299,794 | -4.40(-1.19%) |
Apr 13, 2021 | 370.31 | 374.41 | 368.85 | 371.02 | 470,253 | +4.08(+1.11%) |
Apr 12, 2021 | 367.09 | 370.70 | 366.33 | 366.94 | 354,092 | +0.24(+0.07%) |
Apr 09, 2021 | 361.95 | 367.33 | 359.65 | 366.70 | 296,300 | +4.46(+1.23%) |
Apr 08, 2021 | 359.60 | 364.20 | 359.08 | 362.24 | 295,856 | +6.90(+1.94%) |
Apr 07, 2021 | 359.86 | 359.86 | 353.33 | 355.34 | 245,303 | -3.08(-0.86%) |
Apr 06, 2021 | 360.00 | 362.30 | 354.30 | 358.42 | 358,205 | -4.34(-1.20%) |
Apr 05, 2021 | 353.99 | 363.79 | 353.81 | 362.76 | 529,983 | +10.91(+3.10%) |
Apr 01, 2021 | 344.88 | 356.99 | 343.51 | 351.85 | 649,700 | +12.29(+3.62%) |
Mar 31, 2021 | 335.38 | 342.25 | 333.49 | 339.56 | 590,630 | +7.67(+2.31%) |
Mar 30, 2021 | 338.72 | 338.81 | 330.47 | 331.89 | 600,888 | -10.34(-3.02%) |
Mar 29, 2021 | 342.04 | 345.70 | 336.41 | 342.23 | 593,743 | -0.73(-0.21%) |
Mar 26, 2021 | 328.16 | 343.71 | 324.10 | 342.96 | 763,400 | +15.08(+4.60%) |
Mar 25, 2021 | 328.73 | 331.90 | 323.46 | 327.88 | 515,082 | -2.49(-0.75%) |
Mar 24, 2021 | 331.93 | 335.07 | 328.09 | 330.37 | 434,088 | -3.16(-0.95%) |
Mar 23, 2021 | 338.49 | 340.98 | 331.90 | 333.53 | 512,341 | -1.33(-0.40%) |
Mar 22, 2021 | 326.26 | 337.23 | 326.26 | 334.86 | 591,262 | +10.61(+3.27%) |
Mar 19, 2021 | 322.43 | 328.42 | 320.69 | 324.25 | 842,000 | +2.76(+0.86%) |
Mar 18, 2021 | 321.36 | 327.44 | 318.10 | 321.49 | 530,570 | -6.88(-2.10%) |
Mar 17, 2021 | 326.37 | 330.92 | 321.36 | 328.37 | 478,206 | -2.41(-0.73%) |
Mar 16, 2021 | 329.96 | 333.24 | 327.99 | 330.78 | 575,119 | +5.07(+1.56%) |
Mar 15, 2021 | 314.77 | 325.89 | 314.77 | 325.71 | 496,716 | +8.83(+2.79%) |
Mar 12, 2021 | 316.56 | 319.28 | 314.11 | 316.88 | 547,500 | -5.76(-1.79%) |
Mar 11, 2021 | 317.73 | 325.44 | 317.73 | 322.64 | 730,915 | +12.55(+4.05%) |
Mar 10, 2021 | 310.63 | 316.90 | 308.20 | 310.09 | 737,120 | +2.09(+0.68%) |
Mar 09, 2021 | 300.01 | 312.88 | 297.76 | 308.00 | 759,543 | +14.45(+4.92%) |
Mar 08, 2021 | 307.47 | 311.94 | 292.83 | 293.55 | 726,578 | -14.48(-4.70%) |
Mar 05, 2021 | 311.93 | 312.57 | 292.79 | 308.03 | 940,300 | +1.87(+0.61%) |
Mar 04, 2021 | 318.99 | 321.77 | 301.69 | 306.16 | 840,743 | -13.70(-4.28%) |
Mar 03, 2021 | 333.79 | 333.79 | 317.55 | 319.86 | 790,877 | -16.47(-4.90%) |
Mar 02, 2021 | 350.06 | 350.78 | 334.91 | 336.33 | 566,265 | -9.78(-2.83%) |