Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 333.82 | 339.76 | 333.01 | 337.99 | 579,419 | +5.79(+1.74%) |
May 27, 2021 | 326.19 | 339.34 | 325.27 | 332.20 | 2,994,431 | +7.69(+2.37%) |
May 26, 2021 | 331.15 | 333.81 | 323.07 | 324.51 | 546,966 | -5.01(-1.52%) |
May 25, 2021 | 333.56 | 335.81 | 328.50 | 329.52 | 577,635 | -1.65(-0.50%) |
May 24, 2021 | 329.72 | 334.35 | 327.69 | 331.17 | 511,875 | +3.94(+1.20%) |
May 21, 2021 | 327.57 | 333.29 | 327.01 | 327.23 | 733,029 | +0.53(+0.16%) |
May 20, 2021 | 321.53 | 329.85 | 319.74 | 326.70 | 502,849 | +7.70(+2.41%) |
May 19, 2021 | 315.30 | 319.54 | 313.10 | 319.00 | 420,931 | -0.70(-0.22%) |
May 18, 2021 | 322.20 | 323.13 | 318.65 | 319.70 | 519,674 | -3.01(-0.93%) |
May 17, 2021 | 329.46 | 330.69 | 320.98 | 322.71 | 814,489 | -6.36(-1.93%) |
May 14, 2021 | 322.61 | 332.15 | 322.05 | 329.07 | 799,345 | +8.06(+2.51%) |
May 13, 2021 | 318.99 | 324.40 | 315.51 | 321.01 | 10,667,361 | +4.25(+1.34%) |
May 12, 2021 | 318.12 | 331.99 | 315.42 | 316.76 | 745,716 | -3.74(-1.17%) |
May 11, 2021 | 323.29 | 324.08 | 316.17 | 320.50 | 985,184 | -12.38(-3.72%) |
May 10, 2021 | 342.11 | 342.11 | 331.14 | 332.88 | 587,241 | -9.67(-2.82%) |
May 07, 2021 | 337.46 | 346.51 | 335.43 | 342.55 | 320,495 | +5.71(+1.70%) |
May 06, 2021 | 342.40 | 343.29 | 333.31 | 336.84 | 531,041 | -8.37(-2.42%) |
May 05, 2021 | 343.18 | 349.13 | 334.00 | 345.21 | 669,074 | +6.25(+1.84%) |
May 04, 2021 | 330.00 | 343.47 | 328.95 | 338.96 | 652,947 | +7.01(+2.11%) |
May 03, 2021 | 337.12 | 337.15 | 330.86 | 331.95 | 418,158 | -0.50(-0.15%) |
Apr 30, 2021 | 331.65 | 335.20 | 330.41 | 332.45 | 243,000 | -1.42(-0.43%) |
Apr 29, 2021 | 337.07 | 337.07 | 331.65 | 333.87 | 205,749 | -0.93(-0.28%) |
Apr 28, 2021 | 332.41 | 335.63 | 328.80 | 334.80 | 288,676 | +0.43(+0.13%) |
Apr 27, 2021 | 336.50 | 336.98 | 332.36 | 334.37 | 291,022 | -2.07(-0.62%) |
Apr 26, 2021 | 334.09 | 337.48 | 332.77 | 336.44 | 289,038 | +2.10(+0.63%) |
Apr 23, 2021 | 327.64 | 336.56 | 327.41 | 334.34 | 304,700 | +6.64(+2.03%) |
Apr 22, 2021 | 323.01 | 331.16 | 322.85 | 327.70 | 369,448 | +3.68(+1.14%) |
Apr 21, 2021 | 321.55 | 325.61 | 318.59 | 324.02 | 282,423 | +1.65(+0.51%) |
Apr 20, 2021 | 324.13 | 327.72 | 320.71 | 322.37 | 275,515 | -2.22(-0.68%) |
Apr 19, 2021 | 321.95 | 324.96 | 321.30 | 324.59 | 379,220 | +1.21(+0.37%) |
Apr 16, 2021 | 322.08 | 323.89 | 316.37 | 323.38 | 384,300 | +3.01(+0.94%) |
Apr 15, 2021 | 313.38 | 320.95 | 312.67 | 320.37 | 330,683 | +11.20(+3.62%) |
Apr 14, 2021 | 309.96 | 313.88 | 306.91 | 309.17 | 225,576 | -0.65(-0.21%) |
Apr 13, 2021 | 306.34 | 309.99 | 304.68 | 309.82 | 274,005 | +4.59(+1.50%) |
Apr 12, 2021 | 304.69 | 306.82 | 302.80 | 305.23 | 198,585 | -1.17(-0.38%) |
Apr 09, 2021 | 306.56 | 306.56 | 300.73 | 306.40 | 263,200 | +1.20(+0.39%) |
Apr 08, 2021 | 298.48 | 307.01 | 298.48 | 305.20 | 489,279 | +8.67(+2.92%) |
Apr 07, 2021 | 300.43 | 302.95 | 292.55 | 296.53 | 451,464 | -5.66(-1.87%) |
Apr 06, 2021 | 298.00 | 307.44 | 297.47 | 302.19 | 384,407 | +4.30(+1.44%) |
Apr 05, 2021 | 296.49 | 298.00 | 293.46 | 297.89 | 276,323 | +3.72(+1.26%) |
Apr 01, 2021 | 292.01 | 295.69 | 290.31 | 294.17 | 295,700 | +4.34(+1.50%) |
Mar 31, 2021 | 291.02 | 296.50 | 288.72 | 289.83 | 549,924 | +1.87(+0.65%) |
Mar 30, 2021 | 281.64 | 288.94 | 279.58 | 287.96 | 323,558 | +5.01(+1.77%) |
Mar 29, 2021 | 285.95 | 289.56 | 282.54 | 282.95 | 235,465 | -5.09(-1.77%) |
Mar 26, 2021 | 284.54 | 288.31 | 277.61 | 288.04 | 301,800 | +6.09(+2.16%) |
Mar 25, 2021 | 274.83 | 283.79 | 273.52 | 281.95 | 263,060 | +5.74(+2.08%) |
Mar 24, 2021 | 279.83 | 281.64 | 275.76 | 276.21 | 284,697 | -4.10(-1.46%) |
Mar 23, 2021 | 288.18 | 289.91 | 279.93 | 280.31 | 294,549 | -7.82(-2.71%) |
Mar 22, 2021 | 285.97 | 291.70 | 285.23 | 288.13 | 345,185 | +1.45(+0.51%) |
Mar 19, 2021 | 287.98 | 292.00 | 286.03 | 286.68 | 480,100 | -1.60(-0.56%) |
Mar 18, 2021 | 291.02 | 293.03 | 287.19 | 288.28 | 210,535 | -4.42(-1.51%) |
Mar 17, 2021 | 286.36 | 294.06 | 284.42 | 292.70 | 221,930 | +4.17(+1.45%) |
Mar 16, 2021 | 293.75 | 294.69 | 285.30 | 288.53 | 236,080 | -3.56(-1.22%) |
Mar 15, 2021 | 285.88 | 294.29 | 285.88 | 292.09 | 211,833 | +5.30(+1.85%) |
Mar 12, 2021 | 282.35 | 286.93 | 279.66 | 286.79 | 156,900 | +1.79(+0.63%) |
Mar 11, 2021 | 280.05 | 287.00 | 279.61 | 285.00 | 217,680 | +8.41(+3.04%) |
Mar 10, 2021 | 282.08 | 284.53 | 276.06 | 276.59 | 231,031 | -1.85(-0.66%) |
Mar 09, 2021 | 276.59 | 280.00 | 276.35 | 278.44 | 229,444 | +7.47(+2.76%) |
Mar 08, 2021 | 273.71 | 278.91 | 270.05 | 270.97 | 257,010 | -2.85(-1.04%) |
Mar 05, 2021 | 269.59 | 274.81 | 259.02 | 273.82 | 354,100 | +5.66(+2.11%) |
Mar 04, 2021 | 276.25 | 279.10 | 264.25 | 268.16 | 301,891 | -10.11(-3.63%) |
Mar 03, 2021 | 285.88 | 286.14 | 276.71 | 278.27 | 286,259 | -9.19(-3.20%) |
Mar 02, 2021 | 290.00 | 291.45 | 286.81 | 287.46 | 215,604 | -2.15(-0.74%) |