Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 375.10 | 376.78 | 374.34 | 374.52 | 25,547 | +0.76(+0.20%) |
May 27, 2021 | 374.53 | 375.58 | 373.55 | 373.76 | 39,676 | -1.21(-0.32%) |
May 26, 2021 | 374.97 | 375.43 | 374.32 | 374.98 | 22,329 | +1.15(+0.31%) |
May 25, 2021 | 375.50 | 375.92 | 373.02 | 373.83 | 39,603 | +0.47(+0.13%) |
May 24, 2021 | 369.95 | 374.43 | 369.95 | 373.36 | 28,565 | +6.64(+1.81%) |
May 21, 2021 | 370.21 | 370.27 | 366.38 | 366.72 | 31,767 | -1.66(-0.45%) |
May 20, 2021 | 362.76 | 369.22 | 362.76 | 368.38 | 49,128 | +7.04(+1.95%) |
May 19, 2021 | 353.93 | 361.66 | 353.93 | 361.33 | 38,785 | +1.23(+0.34%) |
May 18, 2021 | 363.53 | 365.01 | 360.11 | 360.11 | 44,407 | -2.33(-0.64%) |
May 17, 2021 | 361.53 | 362.44 | 358.64 | 362.44 | 30,315 | -1.20(-0.33%) |
May 14, 2021 | 359.56 | 364.46 | 358.97 | 363.63 | 57,713 | +8.56(+2.41%) |
May 13, 2021 | 356.14 | 358.08 | 352.24 | 355.07 | 33,901 | +2.72(+0.77%) |
May 12, 2021 | 356.67 | 358.75 | 351.54 | 352.35 | 44,317 | -10.07(-2.78%) |
May 11, 2021 | 354.42 | 363.31 | 354.42 | 362.42 | 42,543 | +0.00(+0.00%) |
May 10, 2021 | 370.47 | 370.47 | 362.10 | 362.42 | 70,500 | -9.83(-2.64%) |
May 07, 2021 | 373.00 | 374.83 | 371.16 | 372.25 | 20,423 | +3.34(+0.91%) |
May 06, 2021 | 366.54 | 368.92 | 363.53 | 368.91 | 39,156 | +1.88(+0.51%) |
May 05, 2021 | 371.19 | 371.61 | 366.55 | 367.03 | 51,549 | -1.62(-0.44%) |
May 04, 2021 | 372.25 | 372.25 | 363.96 | 368.65 | 118,480 | -6.88(-1.83%) |
May 03, 2021 | 380.57 | 380.77 | 375.28 | 375.53 | 41,889 | -3.20(-0.85%) |
Apr 30, 2021 | 381.12 | 382.70 | 378.46 | 378.73 | 27,127 | -5.28(-1.37%) |
Apr 29, 2021 | 387.63 | 387.63 | 380.13 | 384.01 | 21,589 | +0.86(+0.22%) |
Apr 28, 2021 | 383.43 | 385.18 | 382.97 | 383.15 | 44,033 | +0.43(+0.11%) |
Apr 27, 2021 | 385.36 | 385.36 | 382.03 | 382.72 | 31,367 | -1.31(-0.34%) |
Apr 26, 2021 | 381.21 | 384.45 | 381.18 | 384.03 | 28,532 | +3.47(+0.91%) |
Apr 23, 2021 | 376.55 | 381.77 | 376.13 | 380.56 | 30,467 | +5.54(+1.48%) |
Apr 22, 2021 | 378.72 | 380.18 | 373.80 | 375.02 | 42,323 | -3.71(-0.98%) |
Apr 21, 2021 | 374.47 | 378.86 | 373.98 | 378.73 | 43,312 | +2.84(+0.75%) |
Apr 20, 2021 | 378.74 | 380.06 | 373.77 | 375.89 | 130,368 | -3.90(-1.03%) |
Apr 19, 2021 | 382.25 | 383.66 | 377.67 | 379.80 | 94,631 | -3.70(-0.97%) |
Apr 16, 2021 | 385.79 | 385.79 | 381.91 | 383.50 | 26,115 | -0.74(-0.19%) |
Apr 15, 2021 | 382.14 | 384.63 | 382.14 | 384.24 | 24,997 | +6.31(+1.67%) |
Apr 14, 2021 | 382.48 | 382.82 | 377.59 | 377.93 | 29,222 | -4.67(-1.22%) |
Apr 13, 2021 | 381.06 | 383.16 | 381.01 | 382.60 | 18,675 | +3.13(+0.83%) |
Apr 12, 2021 | 379.29 | 380.21 | 377.39 | 379.47 | 48,526 | -1.31(-0.35%) |
Apr 09, 2021 | 376.70 | 380.96 | 375.93 | 380.79 | 52,129 | +2.81(+0.74%) |
Apr 08, 2021 | 376.75 | 377.99 | 376.01 | 377.97 | 42,480 | +5.08(+1.36%) |
Apr 07, 2021 | 370.47 | 374.03 | 370.47 | 372.89 | 29,808 | +2.06(+0.56%) |
Apr 06, 2021 | 370.60 | 373.15 | 370.58 | 370.83 | 21,083 | -0.80(-0.22%) |
Apr 05, 2021 | 367.38 | 371.98 | 367.18 | 371.63 | 26,234 | +7.00(+1.92%) |
Apr 01, 2021 | 360.73 | 364.68 | 360.59 | 364.62 | 46,056 | +8.13(+2.28%) |
Mar 31, 2021 | 353.22 | 358.57 | 352.48 | 356.49 | 34,640 | +5.87(+1.67%) |
Mar 30, 2021 | 350.24 | 351.53 | 348.25 | 350.62 | 33,351 | -2.10(-0.60%) |
Mar 29, 2021 | 353.27 | 354.00 | 350.02 | 352.73 | 30,003 | -0.96(-0.27%) |
Mar 26, 2021 | 346.59 | 353.97 | 346.42 | 353.69 | 43,930 | +6.81(+1.96%) |
Mar 25, 2021 | 344.96 | 348.47 | 342.98 | 346.88 | 37,120 | -0.91(-0.26%) |
Mar 24, 2021 | 355.99 | 355.99 | 347.79 | 347.79 | 22,037 | -5.77(-1.63%) |
Mar 23, 2021 | 356.80 | 357.94 | 353.03 | 353.55 | 28,595 | -1.87(-0.53%) |
Mar 22, 2021 | 352.63 | 357.70 | 352.63 | 355.42 | 33,721 | +4.77(+1.36%) |
Mar 19, 2021 | 348.98 | 352.36 | 347.30 | 350.65 | 46,084 | +1.45(+0.42%) |
Mar 18, 2021 | 355.11 | 355.94 | 348.92 | 349.20 | 59,983 | -11.09(-3.08%) |
Mar 17, 2021 | 355.79 | 362.60 | 354.04 | 360.28 | 20,248 | +0.96(+0.27%) |
Mar 16, 2021 | 360.25 | 363.05 | 357.34 | 359.33 | 29,068 | +1.86(+0.52%) |
Mar 15, 2021 | 354.57 | 357.48 | 352.42 | 357.47 | 39,985 | +3.69(+1.04%) |
Mar 12, 2021 | 352.12 | 353.92 | 349.61 | 353.78 | 81,736 | -3.27(-0.92%) |
Mar 11, 2021 | 353.08 | 358.79 | 353.08 | 357.05 | 31,212 | +9.16(+2.63%) |
Mar 10, 2021 | 351.71 | 353.56 | 346.88 | 347.88 | 65,291 | -1.10(-0.31%) |
Mar 09, 2021 | 344.06 | 351.08 | 344.06 | 348.98 | 62,573 | +12.00(+3.56%) |
Mar 08, 2021 | 346.37 | 348.54 | 336.62 | 336.98 | 52,825 | -9.39(-2.71%) |
Mar 05, 2021 | 344.39 | 346.74 | 333.89 | 346.37 | 36,158 | +6.28(+1.85%) |
Mar 04, 2021 | 346.77 | 349.86 | 336.22 | 340.09 | 39,893 | -7.85(-2.26%) |
Mar 03, 2021 | 356.92 | 356.92 | 347.26 | 347.94 | 59,223 | -10.36(-2.89%) |
Mar 02, 2021 | 365.03 | 365.03 | 358.00 | 358.30 | 54,241 | -5.53(-1.52%) |