Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 327.80 | 329.22 | 327.29 | 327.61 | 30,504,398 | +1.03(+0.32%) |
May 27, 2021 | 327.36 | 328.21 | 326.38 | 326.58 | 28,366,050 | -1.17(-0.36%) |
May 26, 2021 | 327.35 | 328.28 | 326.65 | 327.75 | 25,876,488 | +1.08(+0.33%) |
May 25, 2021 | 327.75 | 328.48 | 325.50 | 326.67 | 31,849,700 | +0.45(+0.14%) |
May 24, 2021 | 323.14 | 327.36 | 320.72 | 326.22 | 33,040,450 | +5.41(+1.69%) |
May 21, 2021 | 324.18 | 324.60 | 320.46 | 320.81 | 51,691,240 | -1.80(-0.56%) |
May 20, 2021 | 317.99 | 323.47 | 317.76 | 322.61 | 47,272,312 | +6.12(+1.93%) |
May 19, 2021 | 310.67 | 316.79 | 310.32 | 316.49 | 67,511,768 | +0.36(+0.11%) |
May 18, 2021 | 319.24 | 320.47 | 315.86 | 316.13 | 37,123,228 | -2.15(-0.67%) |
May 17, 2021 | 318.49 | 320.20 | 315.37 | 318.27 | 40,076,844 | -1.94(-0.61%) |
May 14, 2021 | 316.50 | 321.14 | 315.99 | 320.22 | 45,225,816 | +6.92(+2.21%) |
May 13, 2021 | 313.87 | 316.30 | 310.91 | 313.30 | 71,099,392 | +2.40(+0.77%) |
May 12, 2021 | 314.17 | 316.52 | 310.02 | 310.90 | 92,861,992 | -8.26(-2.59%) |
May 11, 2021 | 313.65 | 319.96 | 312.99 | 319.16 | 73,295,792 | -0.44(-0.14%) |
May 10, 2021 | 326.49 | 326.66 | 319.39 | 319.60 | 61,804,076 | -8.28(-2.53%) |
May 07, 2021 | 328.05 | 330.28 | 325.42 | 327.88 | 54,352,464 | +2.64(+0.81%) |
May 06, 2021 | 322.54 | 325.40 | 320.28 | 325.24 | 47,715,944 | +2.43(+0.75%) |
May 05, 2021 | 325.97 | 326.84 | 322.02 | 322.81 | 47,042,260 | -1.09(-0.34%) |
May 04, 2021 | 327.25 | 327.57 | 320.04 | 323.90 | 66,325,616 | -5.94(-1.80%) |
May 03, 2021 | 332.81 | 333.57 | 329.38 | 329.83 | 30,260,256 | -1.77(-0.53%) |
Apr 30, 2021 | 331.31 | 333.82 | 330.68 | 331.60 | 39,001,052 | -2.19(-0.66%) |
Apr 29, 2021 | 335.89 | 336.32 | 330.53 | 333.79 | 38,347,892 | +1.20(+0.36%) |
Apr 28, 2021 | 333.38 | 334.40 | 331.93 | 332.59 | 34,234,596 | -1.13(-0.34%) |
Apr 27, 2021 | 335.46 | 335.68 | 332.75 | 333.72 | 33,785,748 | -1.56(-0.46%) |
Apr 26, 2021 | 333.25 | 335.45 | 332.49 | 335.28 | 31,360,514 | +2.28(+0.68%) |
Apr 23, 2021 | 329.50 | 334.32 | 329.50 | 333.00 | 37,116,916 | +4.14(+1.26%) |
Apr 22, 2021 | 332.48 | 333.47 | 327.69 | 328.86 | 46,771,204 | -4.01(-1.21%) |
Apr 21, 2021 | 328.75 | 333.06 | 327.65 | 332.87 | 37,167,304 | +2.83(+0.86%) |
Apr 20, 2021 | 331.80 | 333.10 | 328.06 | 330.05 | 38,710,956 | -2.42(-0.73%) |
Apr 19, 2021 | 333.95 | 335.12 | 330.53 | 332.47 | 35,144,032 | -3.07(-0.91%) |
Apr 16, 2021 | 335.68 | 335.76 | 333.65 | 335.54 | 41,647,812 | +0.39(+0.12%) |
Apr 15, 2021 | 333.05 | 335.54 | 329.86 | 335.15 | 36,987,984 | +5.00(+1.52%) |
Apr 14, 2021 | 334.40 | 334.53 | 329.32 | 330.14 | 43,312,752 | -4.01(-1.20%) |
Apr 13, 2021 | 331.84 | 334.63 | 331.63 | 334.16 | 30,887,478 | +3.86(+1.17%) |
Apr 12, 2021 | 329.68 | 330.72 | 328.40 | 330.30 | 26,287,566 | -0.43(-0.13%) |
Apr 09, 2021 | 327.37 | 330.94 | 326.62 | 330.73 | 37,371,632 | +1.99(+0.61%) |
Apr 08, 2021 | 328.23 | 328.93 | 327.43 | 328.74 | 30,217,688 | +3.39(+1.04%) |
Apr 07, 2021 | 324.08 | 326.19 | 323.14 | 325.35 | 32,587,574 | +0.79(+0.24%) |
Apr 06, 2021 | 324.48 | 326.54 | 323.78 | 324.56 | 34,131,904 | -0.23(-0.07%) |
Apr 05, 2021 | 320.94 | 325.56 | 318.50 | 324.79 | 42,939,052 | +6.36(+2.00%) |
Apr 01, 2021 | 316.96 | 318.57 | 316.70 | 318.43 | 56,759,120 | +5.34(+1.70%) |
Mar 31, 2021 | 310.18 | 314.67 | 309.84 | 313.09 | 56,004,524 | +4.72(+1.53%) |
Mar 30, 2021 | 307.95 | 308.95 | 305.65 | 308.38 | 45,447,140 | -1.56(-0.50%) |
Mar 29, 2021 | 309.48 | 311.00 | 306.56 | 309.94 | 55,609,148 | -0.09(-0.03%) |
Mar 26, 2021 | 305.23 | 310.35 | 303.81 | 310.02 | 64,744,148 | +4.58(+1.50%) |
Mar 25, 2021 | 304.11 | 306.97 | 301.58 | 305.44 | 80,136,520 | -0.53(-0.17%) |
Mar 24, 2021 | 312.60 | 312.64 | 305.82 | 305.97 | 65,987,600 | -5.25(-1.69%) |
Mar 23, 2021 | 313.68 | 315.02 | 310.40 | 311.22 | 54,463,028 | -1.36(-0.44%) |
Mar 22, 2021 | 309.25 | 314.67 | 309.25 | 312.58 | 57,198,436 | +5.75(+1.88%) |
Mar 19, 2021 | 305.59 | 308.39 | 303.42 | 306.83 | 80,059,400 | +1.08(+0.35%) |
Mar 18, 2021 | 310.49 | 311.48 | 305.29 | 305.75 | 84,559,168 | -9.66(-3.06%) |
Mar 17, 2021 | 311.05 | 317.32 | 309.32 | 315.41 | 79,769,208 | +1.29(+0.41%) |
Mar 16, 2021 | 314.62 | 317.67 | 312.67 | 314.12 | 56,009,232 | +1.71(+0.55%) |
Mar 15, 2021 | 309.43 | 312.57 | 307.77 | 312.41 | 43,934,520 | +3.30(+1.07%) |
Mar 12, 2021 | 307.54 | 311.82 | 305.12 | 309.10 | 70,741,040 | -2.53(-0.81%) |
Mar 11, 2021 | 309.41 | 313.42 | 308.51 | 311.63 | 54,342,656 | +7.01(+2.30%) |
Mar 10, 2021 | 309.79 | 310.09 | 303.92 | 304.62 | 78,122,400 | -0.87(-0.29%) |
Mar 09, 2021 | 301.27 | 307.41 | 300.74 | 305.49 | 81,754,528 | +11.59(+3.94%) |
Mar 08, 2021 | 301.91 | 303.81 | 293.48 | 293.90 | 89,981,520 | -8.56(-2.83%) |
Mar 05, 2021 | 300.62 | 303.37 | 291.46 | 302.46 | 124,022,760 | +4.49(+1.51%) |
Mar 04, 2021 | 302.56 | 305.75 | 294.06 | 297.97 | 141,419,408 | -4.96(-1.64%) |
Mar 03, 2021 | 310.88 | 311.83 | 302.87 | 302.93 | 87,403,344 | -9.05(-2.90%) |
Mar 02, 2021 | 317.72 | 317.80 | 311.73 | 311.98 | 49,153,936 | -5.09(-1.60%) |