Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 357.26 | 359.13 | 354.23 | 354.39 | 3,689,276 | -1.40(-0.39%) |
May 27, 2021 | 358.29 | 360.10 | 354.35 | 355.78 | 5,509,978 | -0.64(-0.18%) |
May 26, 2021 | 362.66 | 363.55 | 355.83 | 356.42 | 3,156,076 | -4.49(-1.24%) |
May 25, 2021 | 366.72 | 367.33 | 360.52 | 360.91 | 3,984,823 | -5.07(-1.39%) |
May 24, 2021 | 363.72 | 367.33 | 363.29 | 365.98 | 2,392,703 | +4.70(+1.30%) |
May 21, 2021 | 362.80 | 366.13 | 361.15 | 361.29 | 2,756,108 | -0.10(-0.03%) |
May 20, 2021 | 356.71 | 363.06 | 356.26 | 361.38 | 4,158,297 | +6.61(+1.86%) |
May 19, 2021 | 351.19 | 354.95 | 349.27 | 354.78 | 3,641,083 | -2.05(-0.58%) |
May 18, 2021 | 360.70 | 363.49 | 356.65 | 356.83 | 3,480,616 | -0.23(-0.06%) |
May 17, 2021 | 356.08 | 357.81 | 351.91 | 357.06 | 2,555,459 | -0.60(-0.17%) |
May 14, 2021 | 356.80 | 358.45 | 355.29 | 357.66 | 3,011,455 | +3.82(+1.08%) |
May 13, 2021 | 353.16 | 356.61 | 351.77 | 353.84 | 2,671,910 | +3.34(+0.95%) |
May 12, 2021 | 358.49 | 358.49 | 349.53 | 350.50 | 3,350,985 | -10.80(-2.99%) |
May 11, 2021 | 354.46 | 362.59 | 353.10 | 361.30 | 3,126,950 | +1.25(+0.35%) |
May 10, 2021 | 369.34 | 369.54 | 359.13 | 360.05 | 3,249,321 | -8.90(-2.41%) |
May 07, 2021 | 370.78 | 372.14 | 367.14 | 368.95 | 2,987,342 | -0.08(-0.02%) |
May 06, 2021 | 364.77 | 369.28 | 359.42 | 369.03 | 3,853,255 | +6.23(+1.72%) |
May 05, 2021 | 370.05 | 373.12 | 361.71 | 362.80 | 3,047,672 | -6.65(-1.80%) |
May 04, 2021 | 370.59 | 371.71 | 365.20 | 369.45 | 3,379,358 | -3.43(-0.92%) |
May 03, 2021 | 378.85 | 380.22 | 370.38 | 372.88 | 3,402,026 | -2.61(-0.70%) |
Apr 30, 2021 | 376.28 | 378.39 | 369.16 | 375.50 | 4,113,854 | -6.77(-1.77%) |
Apr 29, 2021 | 384.78 | 385.65 | 377.21 | 382.27 | 4,717,654 | -6.59(-1.69%) |
Apr 28, 2021 | 383.99 | 394.60 | 383.99 | 388.86 | 4,134,191 | +6.47(+1.69%) |
Apr 27, 2021 | 381.55 | 383.72 | 379.51 | 382.39 | 2,309,530 | +1.57(+0.41%) |
Apr 26, 2021 | 381.17 | 386.19 | 380.45 | 380.81 | 2,294,362 | +0.40(+0.11%) |
Apr 23, 2021 | 377.75 | 383.18 | 376.87 | 380.41 | 2,335,410 | +3.64(+0.97%) |
Apr 22, 2021 | 376.50 | 382.81 | 375.43 | 376.78 | 3,778,320 | +0.26(+0.07%) |
Apr 21, 2021 | 372.09 | 377.50 | 370.20 | 376.52 | 2,509,447 | +6.36(+1.72%) |
Apr 20, 2021 | 373.66 | 374.76 | 367.14 | 370.16 | 3,190,679 | -5.44(-1.45%) |
Apr 19, 2021 | 378.29 | 381.08 | 374.77 | 375.60 | 3,419,646 | -3.94(-1.04%) |
Apr 16, 2021 | 382.32 | 382.42 | 377.08 | 379.54 | 2,773,331 | -0.31(-0.08%) |
Apr 15, 2021 | 374.62 | 380.72 | 374.43 | 379.85 | 2,993,280 | +8.03(+2.16%) |
Apr 14, 2021 | 370.52 | 374.41 | 369.15 | 371.82 | 2,357,874 | +0.19(+0.05%) |
Apr 13, 2021 | 372.55 | 373.57 | 370.33 | 371.64 | 2,699,032 | -1.68(-0.45%) |
Apr 12, 2021 | 371.59 | 374.40 | 369.72 | 373.32 | 2,946,660 | -0.24(-0.06%) |
Apr 09, 2021 | 369.62 | 373.82 | 368.01 | 373.55 | 2,471,751 | +2.30(+0.62%) |
Apr 08, 2021 | 366.59 | 372.80 | 366.35 | 371.25 | 3,589,749 | +6.98(+1.92%) |
Apr 07, 2021 | 362.37 | 367.10 | 362.23 | 364.27 | 3,013,569 | +1.48(+0.41%) |
Apr 06, 2021 | 358.21 | 363.95 | 355.85 | 362.79 | 2,711,754 | +1.23(+0.34%) |
Apr 05, 2021 | 360.07 | 363.73 | 357.66 | 361.56 | 2,220,441 | +4.93(+1.38%) |
Apr 01, 2021 | 350.49 | 356.74 | 348.73 | 356.64 | 3,770,960 | +7.12(+2.04%) |
Mar 31, 2021 | 353.00 | 354.87 | 349.25 | 349.52 | 4,454,340 | -2.11(-0.60%) |
Mar 30, 2021 | 354.16 | 357.88 | 350.55 | 351.63 | 2,939,602 | -4.62(-1.30%) |
Mar 29, 2021 | 357.56 | 358.65 | 352.03 | 356.25 | 4,130,754 | -3.17(-0.88%) |
Mar 26, 2021 | 353.33 | 359.89 | 350.71 | 359.43 | 2,792,617 | +7.64(+2.17%) |
Mar 25, 2021 | 351.44 | 352.88 | 347.65 | 351.79 | 3,017,281 | -1.27(-0.36%) |
Mar 24, 2021 | 350.53 | 358.30 | 349.47 | 353.05 | 3,615,693 | +4.30(+1.23%) |
Mar 23, 2021 | 352.71 | 352.71 | 347.03 | 348.75 | 3,826,513 | -3.07(-0.87%) |
Mar 22, 2021 | 349.41 | 355.02 | 347.51 | 351.83 | 4,217,959 | +1.86(+0.53%) |
Mar 19, 2021 | 358.11 | 359.56 | 343.72 | 349.97 | 12,452,685 | -10.30(-2.86%) |
Mar 18, 2021 | 368.15 | 368.59 | 358.35 | 360.27 | 7,340,120 | -11.47(-3.08%) |
Mar 17, 2021 | 374.85 | 378.04 | 368.98 | 371.74 | 3,300,973 | -3.63(-0.97%) |
Mar 16, 2021 | 375.68 | 378.21 | 371.74 | 375.37 | 3,509,320 | +0.61(+0.16%) |
Mar 15, 2021 | 376.28 | 380.75 | 371.70 | 374.76 | 4,295,083 | -0.93(-0.25%) |
Mar 12, 2021 | 374.15 | 376.89 | 372.28 | 375.69 | 2,513,599 | -1.64(-0.43%) |
Mar 11, 2021 | 378.43 | 382.36 | 375.58 | 377.33 | 3,798,797 | +2.63(+0.70%) |
Mar 10, 2021 | 369.18 | 376.96 | 366.16 | 374.70 | 4,592,749 | +5.08(+1.38%) |
Mar 09, 2021 | 368.12 | 380.22 | 365.88 | 369.62 | 5,940,637 | +5.10(+1.40%) |
Mar 08, 2021 | 355.75 | 375.45 | 355.15 | 364.52 | 7,347,607 | +10.26(+2.90%) |
Mar 05, 2021 | 348.41 | 355.15 | 340.06 | 354.26 | 4,729,948 | +11.17(+3.26%) |
Mar 04, 2021 | 353.50 | 355.00 | 338.36 | 343.09 | 4,654,513 | -10.55(-2.98%) |
Mar 03, 2021 | 353.40 | 358.73 | 348.93 | 353.64 | 3,760,009 | -2.52(-0.71%) |
Mar 02, 2021 | 355.36 | 359.89 | 352.75 | 356.17 | 3,625,708 | -0.08(-0.02%) |