Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 374.28 | 374.45 | 369.73 | 370.41 | 1,803,944 | -1.04(-0.28%) |
May 27, 2021 | 369.49 | 373.77 | 368.17 | 371.45 | 1,260,092 | +1.82(+0.49%) |
May 26, 2021 | 370.38 | 372.10 | 368.33 | 369.63 | 892,809 | +0.08(+0.02%) |
May 25, 2021 | 371.33 | 372.49 | 369.21 | 369.55 | 975,754 | +0.30(+0.08%) |
May 24, 2021 | 368.30 | 373.42 | 368.22 | 369.25 | 1,237,893 | +1.51(+0.41%) |
May 21, 2021 | 365.75 | 369.52 | 365.40 | 367.74 | 1,580,569 | +2.89(+0.79%) |
May 20, 2021 | 361.96 | 367.58 | 361.90 | 364.84 | 1,181,480 | +3.76(+1.04%) |
May 19, 2021 | 357.42 | 361.19 | 354.70 | 361.08 | 1,158,860 | +0.54(+0.15%) |
May 18, 2021 | 365.14 | 365.25 | 360.44 | 360.55 | 1,054,518 | -4.70(-1.29%) |
May 17, 2021 | 369.30 | 369.30 | 363.72 | 365.25 | 1,602,854 | -4.10(-1.11%) |
May 14, 2021 | 370.20 | 371.14 | 367.50 | 369.35 | 1,604,828 | -0.53(-0.14%) |
May 13, 2021 | 362.56 | 370.60 | 361.54 | 369.88 | 1,938,196 | +9.75(+2.71%) |
May 12, 2021 | 367.72 | 368.26 | 358.50 | 360.13 | 1,734,884 | -9.72(-2.63%) |
May 11, 2021 | 376.01 | 376.32 | 368.42 | 369.85 | 1,953,342 | -10.41(-2.74%) |
May 10, 2021 | 382.47 | 385.76 | 379.79 | 380.26 | 1,353,957 | -0.34(-0.09%) |
May 07, 2021 | 380.65 | 381.49 | 378.75 | 380.61 | 1,097,403 | +1.11(+0.29%) |
May 06, 2021 | 383.61 | 383.91 | 376.01 | 379.50 | 1,658,195 | -2.43(-0.64%) |
May 05, 2021 | 384.93 | 388.24 | 381.20 | 381.92 | 1,109,174 | -4.94(-1.28%) |
May 04, 2021 | 382.23 | 386.86 | 381.12 | 386.86 | 1,781,666 | +3.15(+0.82%) |
May 03, 2021 | 380.90 | 383.93 | 380.09 | 383.71 | 1,058,348 | +3.42(+0.90%) |
Apr 30, 2021 | 380.93 | 384.72 | 378.43 | 380.29 | 1,531,918 | -2.25(-0.59%) |
Apr 29, 2021 | 375.04 | 383.37 | 372.59 | 382.54 | 1,707,262 | +12.29(+3.32%) |
Apr 28, 2021 | 377.22 | 378.38 | 370.23 | 370.25 | 1,592,250 | -3.95(-1.06%) |
Apr 27, 2021 | 375.70 | 376.45 | 371.36 | 374.20 | 1,322,202 | +0.20(+0.05%) |
Apr 26, 2021 | 378.30 | 378.30 | 373.49 | 374.00 | 948,716 | -4.10(-1.08%) |
Apr 23, 2021 | 375.08 | 379.36 | 373.69 | 378.10 | 1,266,863 | +4.70(+1.26%) |
Apr 22, 2021 | 371.19 | 375.50 | 371.04 | 373.40 | 1,080,770 | +0.54(+0.14%) |
Apr 21, 2021 | 370.17 | 373.26 | 369.58 | 372.86 | 1,211,973 | +3.60(+0.98%) |
Apr 20, 2021 | 365.30 | 369.50 | 363.30 | 369.26 | 1,556,830 | +2.55(+0.70%) |
Apr 19, 2021 | 367.75 | 369.26 | 366.08 | 366.70 | 1,003,791 | -1.59(-0.43%) |
Apr 16, 2021 | 368.35 | 368.54 | 364.49 | 368.29 | 2,116,948 | +2.92(+0.80%) |
Apr 15, 2021 | 364.65 | 366.68 | 363.32 | 365.37 | 991,395 | +2.96(+0.82%) |
Apr 14, 2021 | 364.46 | 367.05 | 361.42 | 362.41 | 916,833 | -0.92(-0.25%) |
Apr 13, 2021 | 359.62 | 365.03 | 359.62 | 363.32 | 972,939 | +1.81(+0.50%) |
Apr 12, 2021 | 359.01 | 362.15 | 356.73 | 361.51 | 1,063,025 | +1.96(+0.54%) |
Apr 09, 2021 | 356.92 | 359.75 | 354.27 | 359.55 | 1,358,739 | +3.40(+0.95%) |
Apr 08, 2021 | 354.98 | 359.52 | 352.64 | 356.15 | 971,059 | +4.30(+1.22%) |
Apr 07, 2021 | 355.78 | 357.59 | 350.11 | 351.86 | 1,293,404 | -4.53(-1.27%) |
Apr 06, 2021 | 356.61 | 358.76 | 354.93 | 356.39 | 962,097 | -1.29(-0.36%) |
Apr 05, 2021 | 353.81 | 358.88 | 352.02 | 357.67 | 1,024,001 | +4.40(+1.25%) |
Apr 01, 2021 | 350.14 | 353.58 | 346.32 | 353.27 | 1,275,794 | +9.53(+2.77%) |
Mar 31, 2021 | 344.37 | 346.53 | 342.49 | 343.74 | 1,145,853 | +0.09(+0.03%) |
Mar 30, 2021 | 349.88 | 350.33 | 343.20 | 343.66 | 1,295,286 | -8.73(-2.48%) |
Mar 29, 2021 | 349.39 | 352.78 | 348.98 | 352.38 | 1,503,306 | +2.13(+0.61%) |
Mar 26, 2021 | 342.67 | 350.29 | 341.99 | 350.25 | 1,183,302 | +8.04(+2.35%) |
Mar 25, 2021 | 342.76 | 342.76 | 338.81 | 342.21 | 1,425,707 | -0.48(-0.14%) |
Mar 24, 2021 | 338.08 | 344.05 | 337.31 | 342.69 | 1,097,393 | +4.83(+1.43%) |
Mar 23, 2021 | 336.65 | 339.33 | 333.74 | 337.86 | 1,662,468 | +1.26(+0.37%) |
Mar 22, 2021 | 337.02 | 341.64 | 335.74 | 336.60 | 946,629 | -1.78(-0.53%) |
Mar 19, 2021 | 338.07 | 340.59 | 337.32 | 338.39 | 2,378,410 | -1.06(-0.31%) |
Mar 18, 2021 | 341.51 | 343.13 | 334.26 | 339.45 | 1,763,958 | -1.69(-0.49%) |
Mar 17, 2021 | 339.08 | 342.20 | 336.79 | 341.13 | 1,532,683 | +1.54(+0.45%) |
Mar 16, 2021 | 343.18 | 348.69 | 338.79 | 339.59 | 1,368,257 | -2.81(-0.82%) |
Mar 15, 2021 | 335.63 | 342.69 | 335.63 | 342.40 | 1,551,725 | +5.73(+1.70%) |
Mar 12, 2021 | 336.21 | 337.28 | 332.47 | 336.67 | 1,259,061 | +0.46(+0.14%) |
Mar 11, 2021 | 336.86 | 337.74 | 333.88 | 336.21 | 1,747,747 | +0.77(+0.23%) |
Mar 10, 2021 | 335.29 | 336.08 | 331.64 | 335.44 | 1,296,740 | +2.17(+0.65%) |
Mar 09, 2021 | 338.36 | 342.28 | 333.02 | 333.27 | 2,118,099 | -0.59(-0.18%) |
Mar 08, 2021 | 325.37 | 337.69 | 324.85 | 333.86 | 1,903,871 | +7.99(+2.45%) |
Mar 05, 2021 | 321.47 | 326.15 | 318.85 | 325.87 | 2,294,951 | +6.80(+2.13%) |
Mar 04, 2021 | 317.79 | 325.90 | 317.08 | 319.07 | 2,190,364 | +0.98(+0.31%) |
Mar 03, 2021 | 321.65 | 323.08 | 317.84 | 318.08 | 1,735,158 | -6.25(-1.93%) |
Mar 02, 2021 | 327.51 | 328.68 | 324.12 | 324.33 | 1,794,910 | -4.47(-1.36%) |