Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 367.89 | 369.00 | 361.07 | 362.25 | 4,889,423 | -8.84(-2.38%) |
May 27, 2021 | 368.82 | 371.35 | 367.26 | 371.09 | 4,650,023 | +1.80(+0.49%) |
May 26, 2021 | 369.52 | 371.33 | 368.72 | 369.29 | 1,719,977 | +0.23(+0.06%) |
May 25, 2021 | 367.38 | 369.41 | 365.86 | 369.06 | 1,440,273 | +1.85(+0.50%) |
May 24, 2021 | 368.07 | 369.43 | 365.72 | 367.22 | 1,729,680 | +2.62(+0.72%) |
May 21, 2021 | 368.75 | 369.04 | 364.32 | 364.60 | 1,782,006 | -2.74(-0.75%) |
May 20, 2021 | 363.13 | 368.24 | 362.26 | 367.34 | 1,489,847 | +3.75(+1.03%) |
May 19, 2021 | 361.18 | 365.57 | 360.21 | 363.59 | 1,801,455 | -3.02(-0.82%) |
May 18, 2021 | 370.09 | 372.96 | 366.31 | 366.60 | 1,772,804 | -1.10(-0.30%) |
May 17, 2021 | 368.74 | 370.66 | 366.69 | 367.70 | 1,911,357 | -0.44(-0.12%) |
May 14, 2021 | 365.96 | 369.49 | 364.01 | 368.14 | 1,959,080 | +4.68(+1.29%) |
May 13, 2021 | 357.29 | 365.29 | 355.83 | 363.46 | 2,113,051 | +7.02(+1.97%) |
May 12, 2021 | 360.08 | 360.98 | 355.40 | 356.44 | 2,447,238 | -5.73(-1.58%) |
May 11, 2021 | 363.25 | 364.79 | 360.08 | 362.17 | 1,941,696 | -3.16(-0.86%) |
May 10, 2021 | 369.17 | 371.47 | 365.14 | 365.33 | 2,086,929 | -2.72(-0.74%) |
May 07, 2021 | 366.62 | 370.09 | 366.02 | 368.05 | 1,897,709 | +1.49(+0.41%) |
May 06, 2021 | 357.39 | 366.73 | 357.39 | 366.56 | 2,757,327 | +9.83(+2.75%) |
May 05, 2021 | 360.42 | 361.51 | 356.30 | 356.73 | 1,989,318 | -2.67(-0.74%) |
May 04, 2021 | 362.98 | 363.17 | 357.93 | 359.40 | 2,227,302 | -3.86(-1.06%) |
May 03, 2021 | 358.01 | 363.55 | 357.10 | 363.26 | 2,804,411 | +6.92(+1.94%) |
Apr 30, 2021 | 357.12 | 358.32 | 355.61 | 356.34 | 2,212,575 | -1.39(-0.39%) |
Apr 29, 2021 | 352.94 | 358.85 | 352.93 | 357.73 | 1,929,564 | +4.54(+1.29%) |
Apr 28, 2021 | 353.15 | 354.06 | 351.84 | 353.19 | 1,365,906 | -0.59(-0.17%) |
Apr 27, 2021 | 351.83 | 354.50 | 349.08 | 353.78 | 1,962,611 | +1.62(+0.46%) |
Apr 26, 2021 | 357.31 | 357.31 | 351.87 | 352.16 | 2,154,772 | -4.55(-1.28%) |
Apr 23, 2021 | 354.78 | 358.21 | 353.97 | 356.71 | 1,470,152 | +1.93(+0.54%) |
Apr 22, 2021 | 357.73 | 358.78 | 353.61 | 354.78 | 2,236,804 | -2.70(-0.76%) |
Apr 21, 2021 | 355.12 | 357.95 | 354.98 | 357.49 | 1,603,043 | +2.25(+0.63%) |
Apr 20, 2021 | 352.62 | 358.70 | 352.36 | 355.23 | 2,438,071 | +2.08(+0.59%) |
Apr 19, 2021 | 354.53 | 355.04 | 351.86 | 353.15 | 1,632,275 | -1.12(-0.32%) |
Apr 16, 2021 | 353.29 | 356.25 | 352.22 | 354.27 | 2,353,562 | +1.84(+0.52%) |
Apr 15, 2021 | 348.69 | 353.15 | 348.10 | 352.43 | 1,936,130 | +5.38(+1.55%) |
Apr 14, 2021 | 348.66 | 348.66 | 346.46 | 347.05 | 1,579,329 | -1.95(-0.56%) |
Apr 13, 2021 | 349.12 | 351.00 | 348.10 | 349.00 | 1,879,592 | +0.38(+0.11%) |
Apr 12, 2021 | 346.74 | 349.04 | 345.30 | 348.62 | 1,921,565 | +1.53(+0.44%) |
Apr 09, 2021 | 344.89 | 347.57 | 343.63 | 347.09 | 1,685,510 | +1.90(+0.55%) |
Apr 08, 2021 | 346.70 | 349.77 | 343.64 | 345.19 | 2,970,554 | +2.30(+0.67%) |
Apr 07, 2021 | 344.85 | 345.42 | 341.74 | 342.88 | 1,890,490 | -1.25(-0.36%) |
Apr 06, 2021 | 343.83 | 346.70 | 343.07 | 344.14 | 2,241,322 | -0.67(-0.19%) |
Apr 05, 2021 | 341.63 | 346.57 | 341.00 | 344.81 | 2,831,014 | +5.62(+1.66%) |
Apr 01, 2021 | 336.89 | 341.46 | 336.02 | 339.19 | 3,075,086 | +2.35(+0.70%) |
Mar 31, 2021 | 335.10 | 341.58 | 333.73 | 336.83 | 2,963,214 | +2.61(+0.78%) |
Mar 30, 2021 | 337.89 | 339.02 | 333.36 | 334.23 | 2,722,654 | -6.12(-1.80%) |
Mar 29, 2021 | 335.85 | 341.89 | 335.43 | 340.34 | 3,151,080 | +3.95(+1.17%) |
Mar 26, 2021 | 330.84 | 336.82 | 328.83 | 336.40 | 3,203,381 | +5.43(+1.64%) |
Mar 25, 2021 | 322.82 | 332.34 | 322.30 | 330.97 | 4,506,508 | +7.93(+2.46%) |
Mar 24, 2021 | 327.03 | 327.31 | 321.88 | 323.04 | 3,145,377 | -2.20(-0.68%) |
Mar 23, 2021 | 319.07 | 327.31 | 318.98 | 325.23 | 3,809,266 | +5.59(+1.75%) |
Mar 22, 2021 | 313.87 | 321.25 | 313.62 | 319.64 | 4,252,949 | +5.33(+1.70%) |
Mar 19, 2021 | 309.25 | 314.64 | 308.08 | 314.31 | 5,084,891 | +5.67(+1.84%) |
Mar 18, 2021 | 311.99 | 313.58 | 308.07 | 308.64 | 2,864,531 | -5.93(-1.89%) |
Mar 17, 2021 | 311.53 | 315.83 | 309.73 | 314.58 | 2,795,203 | +1.85(+0.59%) |
Mar 16, 2021 | 315.04 | 315.38 | 312.14 | 312.73 | 3,208,579 | -3.11(-0.99%) |
Mar 15, 2021 | 318.79 | 318.87 | 312.79 | 315.84 | 3,394,378 | -0.60(-0.19%) |
Mar 12, 2021 | 313.54 | 316.91 | 311.15 | 316.44 | 3,329,791 | +2.38(+0.76%) |
Mar 11, 2021 | 315.75 | 316.55 | 312.22 | 314.06 | 4,538,124 | +4.61(+1.49%) |
Mar 10, 2021 | 306.89 | 312.86 | 303.24 | 309.46 | 4,730,749 | +4.83(+1.58%) |
Mar 09, 2021 | 299.83 | 306.06 | 298.83 | 304.63 | 5,671,322 | +7.03(+2.36%) |
Mar 08, 2021 | 304.75 | 308.02 | 297.12 | 297.60 | 5,095,844 | -5.64(-1.86%) |
Mar 05, 2021 | 301.33 | 304.30 | 293.37 | 303.24 | 8,479,039 | -1.64(-0.54%) |
Mar 04, 2021 | 309.02 | 311.15 | 301.06 | 304.88 | 5,721,269 | -4.66(-1.51%) |
Mar 03, 2021 | 313.60 | 313.84 | 309.39 | 309.54 | 4,246,215 | -4.34(-1.38%) |
Mar 02, 2021 | 318.88 | 319.83 | 313.84 | 313.88 | 4,873,395 | -3.16(-1.00%) |