Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 324.88 | 329.13 | 324.82 | 326.38 | 744,846 | +1.58(+0.49%) |
May 27, 2021 | 322.81 | 325.56 | 321.48 | 324.81 | 1,046,028 | +2.47(+0.77%) |
May 26, 2021 | 326.24 | 326.24 | 322.00 | 322.33 | 694,090 | -1.78(-0.55%) |
May 25, 2021 | 324.91 | 325.48 | 322.91 | 324.12 | 425,250 | +1.11(+0.34%) |
May 24, 2021 | 322.26 | 325.13 | 322.23 | 323.01 | 427,942 | +2.92(+0.91%) |
May 21, 2021 | 318.95 | 322.40 | 318.64 | 320.09 | 952,000 | +1.84(+0.58%) |
May 20, 2021 | 316.39 | 321.13 | 316.33 | 318.25 | 558,302 | +3.01(+0.95%) |
May 19, 2021 | 311.27 | 315.33 | 310.40 | 315.24 | 554,014 | +0.69(+0.22%) |
May 18, 2021 | 318.85 | 319.42 | 314.28 | 314.55 | 804,863 | -5.71(-1.78%) |
May 17, 2021 | 322.65 | 323.22 | 319.78 | 320.26 | 893,030 | -4.23(-1.30%) |
May 14, 2021 | 320.56 | 325.07 | 319.69 | 324.49 | 717,623 | +5.05(+1.58%) |
May 13, 2021 | 312.07 | 320.44 | 311.90 | 319.43 | 730,140 | +8.85(+2.85%) |
May 12, 2021 | 317.71 | 319.36 | 310.13 | 310.58 | 1,020,361 | -8.76(-2.74%) |
May 11, 2021 | 320.49 | 320.73 | 317.65 | 319.35 | 727,550 | -4.73(-1.46%) |
May 10, 2021 | 325.27 | 328.90 | 323.94 | 324.08 | 568,253 | -0.86(-0.26%) |
May 07, 2021 | 320.67 | 325.11 | 319.13 | 324.93 | 698,042 | +4.76(+1.49%) |
May 06, 2021 | 319.90 | 321.07 | 316.39 | 320.17 | 655,455 | +0.90(+0.28%) |
May 05, 2021 | 320.05 | 322.72 | 315.25 | 319.27 | 648,030 | -1.50(-0.47%) |
May 04, 2021 | 318.84 | 322.35 | 318.59 | 320.76 | 900,529 | +0.87(+0.27%) |
May 03, 2021 | 318.16 | 321.17 | 316.19 | 319.90 | 596,032 | +2.53(+0.80%) |
Apr 30, 2021 | 319.94 | 321.08 | 314.77 | 317.37 | 900,044 | -3.15(-0.98%) |
Apr 29, 2021 | 312.11 | 321.29 | 310.37 | 320.51 | 811,610 | +9.63(+3.10%) |
Apr 28, 2021 | 330.43 | 330.43 | 309.26 | 310.89 | 1,026,047 | -6.18(-1.95%) |
Apr 27, 2021 | 315.95 | 317.65 | 314.04 | 317.06 | 1,239,754 | +1.09(+0.34%) |
Apr 26, 2021 | 318.35 | 318.66 | 315.58 | 315.98 | 774,622 | -2.38(-0.75%) |
Apr 23, 2021 | 316.30 | 319.58 | 313.24 | 318.36 | 773,731 | +2.60(+0.82%) |
Apr 22, 2021 | 315.50 | 319.63 | 314.04 | 315.75 | 794,865 | +0.02(+0.01%) |
Apr 21, 2021 | 315.21 | 317.88 | 314.42 | 315.73 | 689,322 | +1.23(+0.39%) |
Apr 20, 2021 | 311.27 | 315.92 | 310.27 | 314.50 | 900,879 | +2.95(+0.95%) |
Apr 19, 2021 | 311.53 | 314.97 | 310.80 | 311.55 | 1,018,670 | -1.24(-0.40%) |
Apr 16, 2021 | 311.25 | 313.22 | 308.92 | 312.79 | 1,987,859 | +3.39(+1.10%) |
Apr 15, 2021 | 307.96 | 310.48 | 307.64 | 309.40 | 715,357 | +3.25(+1.06%) |
Apr 14, 2021 | 307.49 | 309.57 | 305.29 | 306.15 | 495,141 | +0.00(+0.00%) |
Apr 13, 2021 | 303.95 | 308.01 | 303.95 | 306.15 | 700,415 | +0.67(+0.22%) |
Apr 12, 2021 | 303.79 | 306.35 | 303.08 | 305.49 | 674,092 | +0.19(+0.06%) |
Apr 09, 2021 | 304.40 | 305.63 | 303.58 | 305.30 | 567,842 | +1.16(+0.38%) |
Apr 08, 2021 | 301.78 | 305.48 | 300.97 | 304.14 | 816,403 | +5.04(+1.69%) |
Apr 07, 2021 | 300.00 | 302.45 | 297.89 | 299.10 | 523,476 | -1.54(-0.51%) |
Apr 06, 2021 | 301.49 | 302.98 | 299.81 | 300.65 | 526,094 | -1.35(-0.45%) |
Apr 05, 2021 | 297.42 | 302.53 | 297.36 | 302.00 | 588,679 | +4.45(+1.50%) |
Apr 01, 2021 | 293.35 | 298.51 | 292.38 | 297.55 | 693,022 | +7.48(+2.58%) |
Mar 31, 2021 | 289.33 | 292.50 | 288.94 | 290.07 | 551,165 | +1.05(+0.36%) |
Mar 30, 2021 | 295.43 | 295.69 | 287.17 | 289.02 | 784,748 | -9.17(-3.08%) |
Mar 29, 2021 | 294.32 | 299.05 | 293.98 | 298.19 | 740,392 | +2.77(+0.94%) |
Mar 26, 2021 | 287.27 | 295.55 | 286.56 | 295.42 | 777,540 | +8.11(+2.82%) |
Mar 25, 2021 | 287.92 | 288.76 | 284.83 | 287.31 | 749,814 | -0.47(-0.16%) |
Mar 24, 2021 | 282.92 | 289.56 | 282.44 | 287.78 | 962,671 | +5.31(+1.88%) |
Mar 23, 2021 | 282.77 | 284.13 | 280.25 | 282.46 | 702,713 | +0.48(+0.17%) |
Mar 22, 2021 | 279.56 | 283.71 | 277.95 | 281.99 | 716,584 | +2.43(+0.87%) |
Mar 19, 2021 | 281.16 | 282.38 | 279.05 | 279.56 | 1,857,325 | +0.18(+0.06%) |
Mar 18, 2021 | 283.57 | 284.28 | 277.94 | 279.38 | 803,582 | -5.34(-1.88%) |
Mar 17, 2021 | 287.20 | 289.28 | 283.28 | 284.73 | 789,751 | -2.98(-1.04%) |
Mar 16, 2021 | 290.60 | 292.86 | 286.99 | 287.71 | 609,878 | -1.15(-0.40%) |
Mar 15, 2021 | 283.25 | 289.28 | 282.64 | 288.85 | 702,192 | +5.56(+1.96%) |
Mar 12, 2021 | 283.19 | 283.86 | 281.38 | 283.30 | 521,723 | +0.11(+0.04%) |
Mar 11, 2021 | 283.38 | 284.94 | 282.33 | 283.19 | 548,060 | +0.39(+0.14%) |
Mar 10, 2021 | 284.02 | 284.63 | 281.81 | 282.80 | 651,228 | +1.06(+0.38%) |
Mar 09, 2021 | 283.81 | 285.59 | 281.44 | 281.74 | 1,351,168 | +0.54(+0.19%) |
Mar 08, 2021 | 279.77 | 284.73 | 279.07 | 281.20 | 1,170,199 | +1.98(+0.71%) |
Mar 05, 2021 | 272.13 | 280.15 | 270.11 | 279.22 | 1,042,313 | +9.16(+3.39%) |
Mar 04, 2021 | 269.56 | 277.02 | 268.10 | 270.06 | 1,031,958 | +0.01(+0.00%) |
Mar 03, 2021 | 272.59 | 273.74 | 269.92 | 270.05 | 886,455 | -3.04(-1.11%) |
Mar 02, 2021 | 272.64 | 275.36 | 270.83 | 273.09 | 723,534 | -1.30(-0.47%) |