Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 328.23 | 328.32 | 327.25 | 327.53 | 2,791,017 | +0.99(+0.30%) |
May 27, 2021 | 327.25 | 328.02 | 325.85 | 326.54 | 3,170,749 | +1.26(+0.39%) |
May 26, 2021 | 325.56 | 326.09 | 324.71 | 325.28 | 2,177,900 | +0.09(+0.03%) |
May 25, 2021 | 326.62 | 326.92 | 324.70 | 325.20 | 2,764,809 | -0.74(-0.23%) |
May 24, 2021 | 325.38 | 326.63 | 325.07 | 325.94 | 2,670,035 | +1.82(+0.56%) |
May 21, 2021 | 324.35 | 326.04 | 323.39 | 324.12 | 4,728,791 | +1.16(+0.36%) |
May 20, 2021 | 321.27 | 324.30 | 320.90 | 322.96 | 4,791,898 | +1.97(+0.61%) |
May 19, 2021 | 319.21 | 321.11 | 316.98 | 320.99 | 7,636,267 | -1.58(-0.49%) |
May 18, 2021 | 325.16 | 325.78 | 322.34 | 322.57 | 3,658,692 | -2.40(-0.74%) |
May 17, 2021 | 324.67 | 326.37 | 323.45 | 324.97 | 3,443,676 | -0.58(-0.18%) |
May 14, 2021 | 323.70 | 326.18 | 323.30 | 325.55 | 4,946,122 | +3.60(+1.12%) |
May 13, 2021 | 318.02 | 323.45 | 317.99 | 321.95 | 6,065,587 | +4.21(+1.32%) |
May 12, 2021 | 322.99 | 323.63 | 317.46 | 317.74 | 7,418,709 | -6.54(-2.02%) |
May 11, 2021 | 326.24 | 326.46 | 322.36 | 324.27 | 8,870,254 | -4.57(-1.39%) |
May 10, 2021 | 330.28 | 332.01 | 328.70 | 328.84 | 6,434,556 | -0.13(-0.04%) |
May 07, 2021 | 326.41 | 329.36 | 326.07 | 328.97 | 3,729,229 | +2.24(+0.69%) |
May 06, 2021 | 324.29 | 326.85 | 323.33 | 326.73 | 4,514,578 | +3.05(+0.94%) |
May 05, 2021 | 323.65 | 324.64 | 321.87 | 323.68 | 3,689,752 | +0.75(+0.23%) |
May 04, 2021 | 321.51 | 322.97 | 319.27 | 322.93 | 4,734,350 | +0.36(+0.11%) |
May 03, 2021 | 322.27 | 323.58 | 322.04 | 322.57 | 2,852,241 | +2.05(+0.64%) |
Apr 30, 2021 | 320.50 | 321.19 | 319.49 | 320.52 | 3,076,721 | -1.54(-0.48%) |
Apr 29, 2021 | 321.42 | 322.33 | 319.03 | 322.06 | 3,892,558 | +2.08(+0.65%) |
Apr 28, 2021 | 320.79 | 321.04 | 319.69 | 319.98 | 3,197,032 | -1.38(-0.43%) |
Apr 27, 2021 | 321.14 | 321.92 | 320.29 | 321.36 | 2,887,900 | -0.04(-0.01%) |
Apr 26, 2021 | 322.61 | 322.92 | 320.94 | 321.40 | 2,208,712 | -0.53(-0.16%) |
Apr 23, 2021 | 319.39 | 323.02 | 318.81 | 321.93 | 3,823,086 | +2.18(+0.68%) |
Apr 22, 2021 | 322.58 | 322.67 | 318.77 | 319.74 | 5,245,363 | -3.01(-0.93%) |
Apr 21, 2021 | 319.28 | 322.98 | 319.21 | 322.75 | 4,425,152 | +3.01(+0.94%) |
Apr 20, 2021 | 320.95 | 321.39 | 318.45 | 319.74 | 3,976,156 | -2.49(-0.77%) |
Apr 19, 2021 | 322.53 | 322.76 | 321.19 | 322.23 | 3,405,446 | -1.05(-0.32%) |
Apr 16, 2021 | 323.16 | 323.82 | 322.45 | 323.28 | 3,964,364 | +1.45(+0.45%) |
Apr 15, 2021 | 320.31 | 322.10 | 320.31 | 321.83 | 4,104,476 | +2.75(+0.86%) |
Apr 14, 2021 | 318.40 | 320.57 | 318.33 | 319.08 | 4,194,946 | +0.70(+0.22%) |
Apr 13, 2021 | 318.23 | 318.98 | 317.15 | 318.38 | 3,584,946 | -0.72(-0.23%) |
Apr 12, 2021 | 318.82 | 319.39 | 318.25 | 319.10 | 3,119,273 | -0.29(-0.09%) |
Apr 09, 2021 | 317.37 | 319.60 | 317.03 | 319.39 | 3,210,067 | +2.58(+0.81%) |
Apr 08, 2021 | 316.03 | 316.83 | 315.20 | 316.81 | 2,814,507 | +0.72(+0.23%) |
Apr 07, 2021 | 315.88 | 316.85 | 315.21 | 316.09 | 2,801,489 | +0.00(+0.00%) |
Apr 06, 2021 | 316.39 | 317.08 | 315.54 | 316.09 | 3,154,578 | -0.78(-0.25%) |
Apr 05, 2021 | 315.69 | 317.78 | 315.66 | 316.88 | 5,952,278 | +3.55(+1.13%) |
Apr 01, 2021 | 312.70 | 313.47 | 311.70 | 313.33 | 6,279,232 | +1.20(+0.38%) |
Mar 31, 2021 | 312.54 | 313.49 | 311.90 | 312.13 | 3,976,883 | -0.61(-0.19%) |
Mar 30, 2021 | 312.95 | 313.47 | 311.75 | 312.74 | 4,826,621 | -0.79(-0.25%) |
Mar 29, 2021 | 311.29 | 314.29 | 310.92 | 313.53 | 5,495,604 | +0.99(+0.32%) |
Mar 26, 2021 | 309.69 | 312.80 | 308.82 | 312.54 | 5,243,095 | +4.18(+1.35%) |
Mar 25, 2021 | 305.07 | 308.77 | 303.09 | 308.36 | 5,862,271 | +2.00(+0.65%) |
Mar 24, 2021 | 307.50 | 309.82 | 306.37 | 306.37 | 6,444,016 | +0.02(+0.01%) |
Mar 23, 2021 | 308.48 | 309.58 | 305.76 | 306.35 | 5,358,371 | -3.01(-0.97%) |
Mar 22, 2021 | 307.75 | 310.05 | 307.26 | 309.35 | 4,022,725 | +1.16(+0.38%) |
Mar 19, 2021 | 310.16 | 310.24 | 307.22 | 308.19 | 5,954,269 | -2.53(-0.81%) |
Mar 18, 2021 | 311.61 | 314.02 | 310.17 | 310.72 | 5,706,058 | -1.33(-0.43%) |
Mar 17, 2021 | 310.58 | 312.30 | 309.80 | 312.05 | 4,587,039 | +1.80(+0.58%) |
Mar 16, 2021 | 311.18 | 311.33 | 309.74 | 310.25 | 3,465,591 | -1.16(-0.37%) |
Mar 15, 2021 | 310.55 | 311.55 | 308.32 | 311.41 | 4,727,495 | +1.68(+0.54%) |
Mar 12, 2021 | 307.24 | 309.90 | 307.08 | 309.73 | 4,512,453 | +2.81(+0.92%) |
Mar 11, 2021 | 306.33 | 308.47 | 305.50 | 306.92 | 6,079,655 | +1.89(+0.62%) |
Mar 10, 2021 | 302.39 | 305.96 | 302.33 | 305.03 | 6,824,234 | +4.45(+1.48%) |
Mar 09, 2021 | 301.39 | 303.56 | 300.42 | 300.58 | 6,160,863 | +0.34(+0.11%) |
Mar 08, 2021 | 298.83 | 303.52 | 297.96 | 300.24 | 8,718,263 | +2.84(+0.95%) |
Mar 05, 2021 | 294.82 | 298.17 | 290.48 | 297.40 | 7,436,946 | +5.34(+1.83%) |
Mar 04, 2021 | 295.47 | 297.10 | 288.38 | 292.06 | 9,066,349 | -3.22(-1.09%) |
Mar 03, 2021 | 296.18 | 298.00 | 295.13 | 295.28 | 5,439,107 | -1.13(-0.38%) |
Mar 02, 2021 | 297.85 | 298.52 | 296.24 | 296.41 | 4,313,583 | -1.32(-0.44%) |