Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 345.32 | 346.32 | 341.85 | 345.34 | 2,338,245 | +1.76(+0.51%) |
May 27, 2021 | 343.54 | 345.59 | 339.81 | 343.58 | 4,211,907 | +3.67(+1.08%) |
May 26, 2021 | 337.68 | 341.19 | 334.82 | 339.90 | 2,292,805 | +2.67(+0.79%) |
May 25, 2021 | 342.23 | 345.80 | 336.84 | 337.23 | 2,843,554 | -3.50(-1.03%) |
May 24, 2021 | 339.83 | 342.05 | 338.16 | 340.73 | 1,982,955 | +1.88(+0.55%) |
May 21, 2021 | 334.44 | 339.66 | 333.53 | 338.85 | 2,872,644 | +6.00(+1.80%) |
May 20, 2021 | 332.12 | 334.86 | 326.91 | 332.86 | 2,074,676 | +1.30(+0.39%) |
May 19, 2021 | 332.32 | 333.06 | 327.44 | 331.56 | 3,994,459 | -5.72(-1.70%) |
May 18, 2021 | 343.59 | 345.16 | 336.76 | 337.28 | 2,181,762 | -4.34(-1.27%) |
May 17, 2021 | 340.26 | 342.96 | 337.22 | 341.62 | 1,977,259 | +0.44(+0.13%) |
May 14, 2021 | 334.91 | 341.86 | 334.63 | 341.17 | 2,953,334 | +9.22(+2.78%) |
May 13, 2021 | 326.81 | 333.88 | 326.81 | 331.96 | 2,890,611 | +4.08(+1.24%) |
May 12, 2021 | 335.90 | 340.58 | 326.83 | 327.88 | 3,574,832 | -5.11(-1.53%) |
May 11, 2021 | 335.49 | 341.04 | 331.78 | 332.98 | 4,035,641 | -8.11(-2.38%) |
May 10, 2021 | 345.55 | 348.77 | 340.92 | 341.09 | 3,668,886 | -2.04(-0.60%) |
May 07, 2021 | 335.19 | 343.84 | 333.92 | 343.13 | 3,651,374 | +4.55(+1.34%) |
May 06, 2021 | 332.85 | 338.89 | 329.82 | 338.58 | 3,293,815 | +7.73(+2.33%) |
May 05, 2021 | 327.52 | 332.26 | 322.46 | 330.86 | 2,961,307 | +7.20(+2.22%) |
May 04, 2021 | 322.79 | 325.45 | 316.93 | 323.66 | 3,060,085 | -0.30(-0.09%) |
May 03, 2021 | 324.12 | 327.56 | 323.12 | 323.95 | 2,022,874 | +1.58(+0.49%) |
Apr 30, 2021 | 324.84 | 326.42 | 321.22 | 322.37 | 2,270,954 | -4.18(-1.28%) |
Apr 29, 2021 | 324.31 | 327.35 | 321.48 | 326.55 | 2,792,131 | +4.50(+1.40%) |
Apr 28, 2021 | 321.96 | 323.92 | 320.19 | 322.06 | 2,313,698 | +1.37(+0.43%) |
Apr 27, 2021 | 318.26 | 321.54 | 317.94 | 320.69 | 2,257,079 | +2.88(+0.91%) |
Apr 26, 2021 | 316.35 | 320.01 | 315.38 | 317.81 | 2,346,180 | +3.86(+1.23%) |
Apr 23, 2021 | 306.46 | 315.18 | 305.97 | 313.95 | 2,340,455 | +7.86(+2.57%) |
Apr 22, 2021 | 309.58 | 311.75 | 305.57 | 306.09 | 2,340,002 | -4.09(-1.32%) |
Apr 21, 2021 | 305.30 | 310.36 | 303.05 | 310.18 | 2,954,004 | +3.14(+1.02%) |
Apr 20, 2021 | 314.53 | 314.99 | 304.70 | 307.04 | 3,955,877 | -10.37(-3.27%) |
Apr 19, 2021 | 314.56 | 318.65 | 311.41 | 317.41 | 3,488,050 | +0.72(+0.23%) |
Apr 16, 2021 | 314.82 | 318.01 | 313.28 | 316.69 | 4,574,119 | +3.48(+1.11%) |
Apr 15, 2021 | 313.54 | 315.80 | 309.50 | 313.21 | 4,703,424 | +2.96(+0.95%) |
Apr 14, 2021 | 303.96 | 318.69 | 301.74 | 310.25 | 10,668,823 | +7.10(+2.34%) |
Apr 13, 2021 | 304.85 | 305.35 | 299.92 | 303.16 | 3,861,503 | -3.85(-1.25%) |
Apr 12, 2021 | 307.77 | 309.45 | 305.25 | 307.01 | 2,505,715 | +0.95(+0.31%) |
Apr 09, 2021 | 309.00 | 309.84 | 304.18 | 306.05 | 2,536,961 | -0.31(-0.10%) |
Apr 08, 2021 | 300.02 | 306.68 | 298.80 | 306.36 | 2,595,713 | +4.25(+1.41%) |
Apr 07, 2021 | 303.18 | 304.56 | 299.15 | 302.11 | 2,331,441 | -0.47(-0.16%) |
Apr 06, 2021 | 300.21 | 303.95 | 299.75 | 302.58 | 1,947,656 | +3.26(+1.09%) |
Apr 05, 2021 | 307.94 | 307.94 | 298.87 | 299.33 | 3,495,013 | -3.79(-1.25%) |
Apr 01, 2021 | 300.03 | 304.99 | 299.90 | 303.12 | 2,873,984 | +0.59(+0.20%) |
Mar 31, 2021 | 305.52 | 307.75 | 301.08 | 302.53 | 2,836,330 | -4.63(-1.51%) |
Mar 30, 2021 | 304.76 | 310.62 | 304.24 | 307.16 | 2,936,489 | +5.81(+1.93%) |
Mar 29, 2021 | 296.38 | 303.23 | 293.94 | 301.35 | 4,899,712 | -1.54(-0.51%) |
Mar 26, 2021 | 309.48 | 310.35 | 298.54 | 302.89 | 3,331,850 | -2.92(-0.96%) |
Mar 25, 2021 | 302.85 | 306.59 | 297.83 | 305.81 | 3,031,252 | +1.76(+0.58%) |
Mar 24, 2021 | 308.47 | 311.72 | 303.86 | 304.05 | 3,601,306 | -2.89(-0.94%) |
Mar 23, 2021 | 312.35 | 316.30 | 306.53 | 306.94 | 2,655,265 | -6.99(-2.23%) |
Mar 22, 2021 | 315.54 | 317.22 | 310.85 | 313.94 | 2,263,110 | -4.51(-1.42%) |
Mar 19, 2021 | 320.50 | 321.25 | 315.14 | 318.44 | 3,797,066 | -3.52(-1.09%) |
Mar 18, 2021 | 324.50 | 330.14 | 321.02 | 321.96 | 4,014,670 | +2.82(+0.88%) |
Mar 17, 2021 | 318.83 | 321.06 | 314.93 | 319.13 | 2,930,087 | +3.00(+0.95%) |
Mar 16, 2021 | 319.44 | 320.94 | 312.47 | 316.14 | 2,520,973 | -4.01(-1.25%) |
Mar 15, 2021 | 323.29 | 326.05 | 316.40 | 320.15 | 2,461,344 | -2.55(-0.79%) |
Mar 12, 2021 | 319.38 | 323.81 | 317.92 | 322.71 | 2,633,809 | +6.21(+1.96%) |
Mar 11, 2021 | 313.31 | 319.18 | 311.28 | 316.50 | 2,978,715 | +0.07(+0.02%) |
Mar 10, 2021 | 306.96 | 316.77 | 306.72 | 316.42 | 3,405,936 | +10.57(+3.46%) |
Mar 09, 2021 | 304.03 | 311.21 | 301.20 | 305.85 | 3,530,038 | -3.33(-1.08%) |
Mar 08, 2021 | 306.56 | 312.32 | 304.47 | 309.18 | 3,238,290 | +6.31(+2.08%) |
Mar 05, 2021 | 310.47 | 310.47 | 292.78 | 302.87 | 4,042,860 | -1.78(-0.58%) |
Mar 04, 2021 | 308.20 | 314.33 | 299.68 | 304.65 | 3,937,604 | -4.75(-1.54%) |
Mar 03, 2021 | 308.71 | 314.65 | 308.31 | 309.40 | 3,895,805 | +3.23(+1.05%) |
Mar 02, 2021 | 305.30 | 311.03 | 304.85 | 306.17 | 3,080,179 | +0.94(+0.31%) |