Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 330.62 | 333.45 | 325.26 | 325.93 | 238,686 | -1.35(-0.41%) |
May 27, 2021 | 330.65 | 331.55 | 325.33 | 327.28 | 503,095 | -4.51(-1.36%) |
May 26, 2021 | 328.20 | 333.18 | 326.74 | 331.79 | 462,879 | +5.47(+1.68%) |
May 25, 2021 | 333.59 | 335.92 | 326.04 | 326.32 | 744,432 | -6.37(-1.91%) |
May 24, 2021 | 331.31 | 337.20 | 329.36 | 332.69 | 684,330 | +6.13(+1.88%) |
May 21, 2021 | 331.40 | 332.33 | 323.93 | 326.56 | 371,844 | -1.56(-0.48%) |
May 20, 2021 | 317.43 | 331.84 | 317.42 | 328.12 | 448,094 | +11.74(+3.71%) |
May 19, 2021 | 312.26 | 317.05 | 308.00 | 316.38 | 313,476 | -1.98(-0.62%) |
May 18, 2021 | 319.89 | 324.93 | 316.78 | 318.36 | 261,952 | -0.25(-0.08%) |
May 17, 2021 | 317.20 | 319.31 | 311.49 | 318.61 | 355,960 | -4.06(-1.26%) |
May 14, 2021 | 312.51 | 323.88 | 309.47 | 322.67 | 461,619 | +17.19(+5.63%) |
May 13, 2021 | 306.60 | 309.43 | 299.07 | 305.49 | 621,658 | +3.40(+1.13%) |
May 12, 2021 | 312.23 | 316.15 | 300.65 | 302.08 | 556,039 | -15.62(-4.92%) |
May 11, 2021 | 304.49 | 322.08 | 303.33 | 317.71 | 504,673 | +4.04(+1.29%) |
May 10, 2021 | 320.01 | 321.10 | 309.86 | 313.66 | 505,032 | -10.26(-3.17%) |
May 07, 2021 | 328.52 | 335.02 | 319.69 | 323.93 | 533,169 | +0.43(+0.13%) |
May 06, 2021 | 334.60 | 334.76 | 317.67 | 323.50 | 668,158 | -13.78(-4.09%) |
May 05, 2021 | 346.68 | 352.03 | 332.05 | 337.29 | 688,724 | -13.06(-3.73%) |
May 04, 2021 | 369.85 | 370.88 | 347.26 | 350.35 | 746,416 | -24.33(-6.49%) |
May 03, 2021 | 382.47 | 382.67 | 372.38 | 374.68 | 295,634 | -5.45(-1.43%) |
Apr 30, 2021 | 386.66 | 390.87 | 379.51 | 380.12 | 314,000 | -9.72(-2.49%) |
Apr 29, 2021 | 397.05 | 397.05 | 384.32 | 389.85 | 280,546 | -6.78(-1.71%) |
Apr 28, 2021 | 394.80 | 399.55 | 391.20 | 396.63 | 249,861 | +0.85(+0.21%) |
Apr 27, 2021 | 398.54 | 400.26 | 392.59 | 395.78 | 247,221 | -0.71(-0.18%) |
Apr 26, 2021 | 393.72 | 399.14 | 387.84 | 396.49 | 274,196 | +1.36(+0.34%) |
Apr 23, 2021 | 392.26 | 395.93 | 388.00 | 395.13 | 294,482 | +9.46(+2.45%) |
Apr 22, 2021 | 385.81 | 393.32 | 380.42 | 385.67 | 314,468 | +1.75(+0.46%) |
Apr 21, 2021 | 378.12 | 385.76 | 375.76 | 383.92 | 209,468 | +5.77(+1.52%) |
Apr 20, 2021 | 387.44 | 393.07 | 376.75 | 378.16 | 247,624 | -10.64(-2.74%) |
Apr 19, 2021 | 391.60 | 396.89 | 384.61 | 388.80 | 280,857 | -5.23(-1.33%) |
Apr 16, 2021 | 395.54 | 395.54 | 390.08 | 394.03 | 265,257 | +0.29(+0.07%) |
Apr 15, 2021 | 384.56 | 396.38 | 384.12 | 393.74 | 514,531 | +11.60(+3.04%) |
Apr 14, 2021 | 386.97 | 397.70 | 380.41 | 382.14 | 270,702 | -3.22(-0.84%) |
Apr 13, 2021 | 379.17 | 388.94 | 378.20 | 385.37 | 298,896 | +8.60(+2.28%) |
Apr 12, 2021 | 372.38 | 379.37 | 369.75 | 376.76 | 259,183 | -0.22(-0.06%) |
Apr 09, 2021 | 372.64 | 378.38 | 366.96 | 376.98 | 263,639 | +2.17(+0.58%) |
Apr 08, 2021 | 372.70 | 381.97 | 370.14 | 374.81 | 435,264 | +6.96(+1.89%) |
Apr 07, 2021 | 373.61 | 374.07 | 365.60 | 367.85 | 314,298 | -5.91(-1.58%) |
Apr 06, 2021 | 370.23 | 380.34 | 365.71 | 373.77 | 463,403 | +0.22(+0.06%) |
Apr 05, 2021 | 376.25 | 378.12 | 367.38 | 373.55 | 536,990 | +1.00(+0.27%) |
Apr 01, 2021 | 378.54 | 379.78 | 370.41 | 372.55 | 352,833 | +6.62(+1.81%) |
Mar 31, 2021 | 360.64 | 371.83 | 359.88 | 365.93 | 515,514 | +9.76(+2.74%) |
Mar 30, 2021 | 357.38 | 358.68 | 349.14 | 356.17 | 421,636 | -4.19(-1.16%) |
Mar 29, 2021 | 367.50 | 370.82 | 352.64 | 360.37 | 251,454 | -8.09(-2.20%) |
Mar 26, 2021 | 359.56 | 368.72 | 354.43 | 368.46 | 359,406 | +9.45(+2.63%) |
Mar 25, 2021 | 354.58 | 360.02 | 349.27 | 359.00 | 353,873 | -1.31(-0.36%) |
Mar 24, 2021 | 370.65 | 372.80 | 359.31 | 360.31 | 266,606 | -9.41(-2.55%) |
Mar 23, 2021 | 373.51 | 378.19 | 366.94 | 369.72 | 243,255 | -4.81(-1.28%) |
Mar 22, 2021 | 366.62 | 381.09 | 366.62 | 374.53 | 338,913 | +6.15(+1.67%) |
Mar 19, 2021 | 363.50 | 374.89 | 360.92 | 368.38 | 441,218 | +7.09(+1.96%) |
Mar 18, 2021 | 373.48 | 375.53 | 360.21 | 361.29 | 327,695 | -19.12(-5.03%) |
Mar 17, 2021 | 372.19 | 386.01 | 365.99 | 380.41 | 270,525 | +4.45(+1.18%) |
Mar 16, 2021 | 391.68 | 392.91 | 371.19 | 375.96 | 313,834 | -13.49(-3.46%) |
Mar 15, 2021 | 380.30 | 389.88 | 377.28 | 389.45 | 341,099 | +9.43(+2.48%) |
Mar 12, 2021 | 377.74 | 380.73 | 372.77 | 380.02 | 255,043 | -5.48(-1.42%) |
Mar 11, 2021 | 382.95 | 391.19 | 380.16 | 385.49 | 318,916 | +11.97(+3.20%) |
Mar 10, 2021 | 382.22 | 392.09 | 372.80 | 373.53 | 441,023 | -1.50(-0.40%) |
Mar 09, 2021 | 378.37 | 386.98 | 371.66 | 375.03 | 416,748 | +12.88(+3.56%) |
Mar 08, 2021 | 367.68 | 376.09 | 361.29 | 362.15 | 551,645 | -9.20(-2.48%) |
Mar 05, 2021 | 375.05 | 376.63 | 347.81 | 371.34 | 830,761 | +26.54(+7.70%) |
Mar 04, 2021 | 356.81 | 360.28 | 337.04 | 344.80 | 481,433 | -14.23(-3.96%) |
Mar 03, 2021 | 371.55 | 372.86 | 357.01 | 359.03 | 374,535 | -16.94(-4.51%) |
Mar 02, 2021 | 386.00 | 386.67 | 375.74 | 375.97 | 376,534 | -6.67(-1.74%) |