Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 328.06 | 328.15 | 327.08 | 327.36 | 2,792,478 | +0.99(+0.30%) |
May 27, 2021 | 327.08 | 327.85 | 325.68 | 326.37 | 3,172,408 | +1.26(+0.39%) |
May 26, 2021 | 325.39 | 325.92 | 324.54 | 325.11 | 2,179,040 | +0.09(+0.03%) |
May 25, 2021 | 326.45 | 326.75 | 324.54 | 325.03 | 2,766,257 | -0.74(-0.23%) |
May 24, 2021 | 325.21 | 326.46 | 324.90 | 325.77 | 2,671,433 | +1.82(+0.56%) |
May 21, 2021 | 324.18 | 325.87 | 323.22 | 323.95 | 4,731,267 | +1.16(+0.36%) |
May 20, 2021 | 321.11 | 324.13 | 320.73 | 322.79 | 4,794,407 | +1.97(+0.61%) |
May 19, 2021 | 319.05 | 320.94 | 316.82 | 320.82 | 7,640,264 | -1.58(-0.49%) |
May 18, 2021 | 324.99 | 325.61 | 322.18 | 322.40 | 3,660,607 | -2.40(-0.74%) |
May 17, 2021 | 324.50 | 326.20 | 323.28 | 324.80 | 3,445,478 | -0.58(-0.18%) |
May 14, 2021 | 323.54 | 326.01 | 323.13 | 325.38 | 4,948,712 | +3.60(+1.12%) |
May 13, 2021 | 317.86 | 323.28 | 317.83 | 321.78 | 6,068,762 | +4.21(+1.32%) |
May 12, 2021 | 322.82 | 323.46 | 317.30 | 317.57 | 7,422,593 | -6.53(-2.02%) |
May 11, 2021 | 326.07 | 326.29 | 322.19 | 324.10 | 8,874,897 | -4.56(-1.39%) |
May 10, 2021 | 330.11 | 331.83 | 328.53 | 328.67 | 6,437,925 | -0.13(-0.04%) |
May 07, 2021 | 326.24 | 329.19 | 325.90 | 328.80 | 3,731,181 | +2.24(+0.69%) |
May 06, 2021 | 324.12 | 326.68 | 323.16 | 326.56 | 4,516,941 | +3.05(+0.94%) |
May 05, 2021 | 323.48 | 324.47 | 321.70 | 323.51 | 3,691,684 | +0.75(+0.23%) |
May 04, 2021 | 321.34 | 322.80 | 319.10 | 322.76 | 4,736,829 | +0.36(+0.11%) |
May 03, 2021 | 322.10 | 323.41 | 321.87 | 322.40 | 2,853,734 | +2.05(+0.64%) |
Apr 30, 2021 | 320.33 | 321.02 | 319.32 | 320.35 | 3,078,331 | -1.54(-0.48%) |
Apr 29, 2021 | 321.25 | 322.17 | 318.87 | 321.89 | 3,894,595 | +2.08(+0.65%) |
Apr 28, 2021 | 320.62 | 320.87 | 319.52 | 319.81 | 3,198,705 | -1.38(-0.43%) |
Apr 27, 2021 | 320.98 | 321.75 | 320.12 | 321.19 | 2,889,412 | -0.04(-0.01%) |
Apr 26, 2021 | 322.44 | 322.75 | 320.78 | 321.23 | 2,209,868 | -0.53(-0.16%) |
Apr 23, 2021 | 319.23 | 322.86 | 318.64 | 321.76 | 3,825,087 | +2.18(+0.68%) |
Apr 22, 2021 | 322.41 | 322.50 | 318.60 | 319.58 | 5,248,109 | -3.00(-0.93%) |
Apr 21, 2021 | 319.11 | 322.81 | 319.05 | 322.58 | 4,427,469 | +3.00(+0.94%) |
Apr 20, 2021 | 320.79 | 321.22 | 318.28 | 319.58 | 3,978,238 | -2.49(-0.77%) |
Apr 19, 2021 | 322.36 | 322.59 | 321.02 | 322.06 | 3,407,229 | -1.05(-0.32%) |
Apr 16, 2021 | 322.99 | 323.65 | 322.28 | 323.11 | 3,966,440 | +1.45(+0.45%) |
Apr 15, 2021 | 320.14 | 321.93 | 320.14 | 321.66 | 4,106,625 | +2.75(+0.86%) |
Apr 14, 2021 | 318.23 | 320.41 | 318.17 | 318.91 | 4,197,142 | +0.70(+0.22%) |
Apr 13, 2021 | 318.06 | 318.81 | 316.99 | 318.21 | 3,586,823 | -0.72(-0.23%) |
Apr 12, 2021 | 318.66 | 319.23 | 318.08 | 318.93 | 3,120,905 | -0.29(-0.09%) |
Apr 09, 2021 | 317.20 | 319.43 | 316.86 | 319.23 | 3,211,747 | +2.58(+0.81%) |
Apr 08, 2021 | 315.86 | 316.66 | 315.04 | 316.65 | 2,815,980 | +0.72(+0.23%) |
Apr 07, 2021 | 315.71 | 316.68 | 315.05 | 315.93 | 2,802,956 | +0.00(+0.00%) |
Apr 06, 2021 | 316.23 | 316.92 | 315.37 | 315.93 | 3,156,230 | -0.78(-0.25%) |
Apr 05, 2021 | 315.52 | 317.61 | 315.49 | 316.71 | 5,955,394 | +3.54(+1.13%) |
Apr 01, 2021 | 312.54 | 313.31 | 311.53 | 313.17 | 6,282,519 | +1.20(+0.38%) |
Mar 31, 2021 | 312.38 | 313.33 | 311.74 | 311.97 | 3,978,965 | -0.60(-0.19%) |
Mar 30, 2021 | 312.79 | 313.31 | 311.59 | 312.57 | 4,829,147 | -0.79(-0.25%) |
Mar 29, 2021 | 311.13 | 314.12 | 310.76 | 313.37 | 5,498,481 | +0.99(+0.32%) |
Mar 26, 2021 | 309.53 | 312.64 | 308.66 | 312.38 | 5,245,840 | +4.18(+1.35%) |
Mar 25, 2021 | 304.91 | 308.61 | 302.94 | 308.20 | 5,865,340 | +1.99(+0.65%) |
Mar 24, 2021 | 307.34 | 309.65 | 306.20 | 306.20 | 6,447,389 | +0.02(+0.01%) |
Mar 23, 2021 | 308.32 | 309.42 | 305.60 | 306.19 | 5,361,176 | -3.00(-0.97%) |
Mar 22, 2021 | 307.59 | 309.89 | 307.10 | 309.19 | 4,024,830 | +1.16(+0.38%) |
Mar 19, 2021 | 309.99 | 310.08 | 307.06 | 308.03 | 5,957,386 | -2.53(-0.81%) |
Mar 18, 2021 | 311.45 | 313.86 | 310.00 | 310.56 | 5,709,044 | -1.33(-0.43%) |
Mar 17, 2021 | 310.42 | 312.13 | 309.63 | 311.89 | 4,589,440 | +1.80(+0.58%) |
Mar 16, 2021 | 311.02 | 311.16 | 309.58 | 310.09 | 3,467,405 | -1.16(-0.37%) |
Mar 15, 2021 | 310.39 | 311.39 | 308.15 | 311.25 | 4,729,970 | +1.68(+0.54%) |
Mar 12, 2021 | 307.08 | 309.74 | 306.92 | 309.57 | 4,514,815 | +2.81(+0.92%) |
Mar 11, 2021 | 306.18 | 308.31 | 305.35 | 306.76 | 6,082,837 | +1.88(+0.62%) |
Mar 10, 2021 | 302.23 | 305.80 | 302.18 | 304.87 | 6,827,806 | +4.45(+1.48%) |
Mar 09, 2021 | 301.23 | 303.40 | 300.26 | 300.42 | 6,164,088 | +0.34(+0.11%) |
Mar 08, 2021 | 298.67 | 303.37 | 297.80 | 300.08 | 8,722,827 | +2.84(+0.96%) |
Mar 05, 2021 | 294.66 | 298.01 | 290.32 | 297.25 | 7,440,839 | +5.34(+1.83%) |
Mar 04, 2021 | 295.31 | 296.94 | 288.23 | 291.91 | 9,071,095 | -3.22(-1.09%) |
Mar 03, 2021 | 296.02 | 297.84 | 294.97 | 295.12 | 5,441,954 | -1.13(-0.38%) |
Mar 02, 2021 | 297.70 | 298.37 | 296.09 | 296.25 | 4,315,841 | -1.32(-0.44%) |