Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 327.25 | 330.89 | 325.50 | 328.72 | 553,476 | +2.50(+0.77%) |
May 27, 2021 | 322.63 | 326.94 | 321.21 | 326.22 | 2,156,330 | +6.01(+1.88%) |
May 26, 2021 | 313.35 | 321.16 | 313.35 | 320.21 | 694,560 | +7.31(+2.34%) |
May 25, 2021 | 314.77 | 316.68 | 309.15 | 312.90 | 514,253 | +2.26(+0.73%) |
May 24, 2021 | 311.57 | 313.89 | 308.60 | 310.64 | 526,855 | +1.96(+0.63%) |
May 21, 2021 | 311.12 | 313.13 | 306.78 | 308.68 | 545,886 | +0.15(+0.05%) |
May 20, 2021 | 304.56 | 310.84 | 303.67 | 308.53 | 549,278 | +6.93(+2.30%) |
May 19, 2021 | 290.43 | 302.27 | 288.15 | 301.60 | 773,126 | +5.74(+1.94%) |
May 18, 2021 | 297.66 | 302.42 | 294.39 | 295.86 | 771,237 | +1.91(+0.65%) |
May 17, 2021 | 298.62 | 299.86 | 290.12 | 293.95 | 525,043 | -6.94(-2.31%) |
May 14, 2021 | 295.48 | 301.81 | 294.07 | 300.89 | 524,445 | +7.53(+2.57%) |
May 13, 2021 | 294.17 | 301.10 | 286.82 | 293.36 | 803,381 | +4.18(+1.45%) |
May 12, 2021 | 296.56 | 304.01 | 287.82 | 289.18 | 1,110,540 | -15.44(-5.07%) |
May 11, 2021 | 293.99 | 308.69 | 290.00 | 304.62 | 774,529 | -0.59(-0.19%) |
May 10, 2021 | 323.37 | 325.31 | 304.02 | 305.21 | 887,936 | -22.17(-6.77%) |
May 07, 2021 | 319.52 | 328.00 | 318.72 | 327.38 | 438,161 | +9.22(+2.90%) |
May 06, 2021 | 315.29 | 320.00 | 310.12 | 318.16 | 641,022 | -1.17(-0.37%) |
May 05, 2021 | 318.90 | 322.86 | 312.55 | 319.33 | 473,959 | +6.34(+2.03%) |
May 04, 2021 | 319.96 | 321.18 | 305.75 | 312.99 | 828,762 | -12.26(-3.77%) |
May 03, 2021 | 325.84 | 328.50 | 321.65 | 325.25 | 545,873 | +1.30(+0.40%) |
Apr 30, 2021 | 333.98 | 336.03 | 320.00 | 323.95 | 877,900 | -13.23(-3.92%) |
Apr 29, 2021 | 338.00 | 338.94 | 322.12 | 337.18 | 1,564,867 | +21.02(+6.65%) |
Apr 28, 2021 | 328.06 | 330.19 | 315.13 | 316.16 | 989,359 | -15.59(-4.70%) |
Apr 27, 2021 | 335.13 | 340.98 | 330.59 | 331.75 | 393,111 | +0.93(+0.28%) |
Apr 26, 2021 | 332.45 | 335.25 | 325.58 | 330.82 | 351,833 | +0.24(+0.07%) |
Apr 23, 2021 | 323.65 | 332.16 | 322.67 | 330.58 | 527,400 | +8.92(+2.77%) |
Apr 22, 2021 | 326.33 | 329.05 | 319.54 | 321.66 | 392,942 | -1.36(-0.42%) |
Apr 21, 2021 | 312.87 | 323.03 | 312.44 | 323.02 | 419,814 | +9.25(+2.95%) |
Apr 20, 2021 | 319.14 | 322.11 | 308.30 | 313.77 | 565,757 | -4.91(-1.54%) |
Apr 19, 2021 | 329.00 | 330.45 | 314.11 | 318.68 | 734,126 | -13.55(-4.08%) |
Apr 16, 2021 | 330.00 | 333.78 | 327.57 | 332.23 | 587,000 | +5.18(+1.58%) |
Apr 15, 2021 | 329.18 | 329.40 | 323.68 | 327.05 | 454,640 | +1.48(+0.45%) |
Apr 14, 2021 | 330.12 | 337.93 | 324.83 | 325.57 | 482,251 | -2.90(-0.88%) |
Apr 13, 2021 | 329.01 | 331.56 | 323.38 | 328.47 | 363,357 | +0.13(+0.04%) |
Apr 12, 2021 | 326.67 | 329.40 | 319.26 | 328.34 | 448,412 | -2.07(-0.63%) |
Apr 09, 2021 | 332.09 | 332.44 | 324.26 | 330.41 | 374,900 | -1.50(-0.45%) |
Apr 08, 2021 | 329.66 | 332.97 | 325.52 | 331.91 | 458,407 | +5.89(+1.81%) |
Apr 07, 2021 | 329.44 | 332.02 | 323.69 | 326.02 | 566,278 | -7.62(-2.28%) |
Apr 06, 2021 | 326.00 | 342.28 | 326.00 | 333.64 | 784,339 | +8.60(+2.65%) |
Apr 05, 2021 | 327.00 | 329.25 | 322.30 | 325.04 | 480,903 | +1.24(+0.38%) |
Apr 01, 2021 | 330.00 | 335.00 | 322.25 | 323.80 | 717,600 | -3.65(-1.11%) |
Mar 31, 2021 | 323.05 | 329.86 | 320.52 | 327.45 | 1,057,472 | +9.70(+3.05%) |
Mar 30, 2021 | 302.87 | 318.97 | 302.29 | 317.75 | 628,511 | +14.61(+4.82%) |
Mar 29, 2021 | 315.98 | 320.78 | 302.69 | 303.14 | 712,848 | -12.90(-4.08%) |
Mar 26, 2021 | 306.96 | 316.04 | 305.46 | 316.04 | 724,600 | +15.01(+4.99%) |
Mar 25, 2021 | 292.88 | 302.37 | 288.09 | 301.03 | 749,997 | +4.15(+1.40%) |
Mar 24, 2021 | 306.98 | 307.25 | 295.89 | 296.88 | 764,846 | -6.69(-2.20%) |
Mar 23, 2021 | 312.00 | 318.71 | 301.00 | 303.57 | 1,137,163 | -10.16(-3.24%) |
Mar 22, 2021 | 310.00 | 315.90 | 303.18 | 313.73 | 1,273,412 | +8.10(+2.65%) |
Mar 19, 2021 | 306.47 | 314.41 | 301.59 | 305.63 | 12,919,700 | -1.33(-0.43%) |
Mar 18, 2021 | 316.81 | 316.81 | 303.46 | 306.96 | 1,244,509 | -9.56(-3.02%) |
Mar 17, 2021 | 321.00 | 321.79 | 311.30 | 316.52 | 1,258,961 | -9.37(-2.88%) |
Mar 16, 2021 | 335.92 | 337.58 | 319.49 | 325.89 | 772,656 | -12.22(-3.61%) |
Mar 15, 2021 | 335.50 | 338.27 | 323.64 | 338.11 | 1,102,078 | +8.81(+2.68%) |
Mar 12, 2021 | 324.52 | 330.93 | 320.05 | 329.30 | 386,600 | -2.46(-0.74%) |
Mar 11, 2021 | 325.00 | 332.60 | 321.51 | 331.76 | 519,395 | +17.26(+5.49%) |
Mar 10, 2021 | 313.92 | 322.93 | 311.38 | 314.50 | 519,712 | +5.36(+1.73%) |
Mar 09, 2021 | 305.89 | 314.61 | 302.09 | 309.14 | 649,368 | +14.33(+4.86%) |
Mar 08, 2021 | 308.00 | 314.69 | 293.76 | 294.81 | 737,037 | -12.22(-3.98%) |
Mar 05, 2021 | 310.03 | 311.38 | 286.50 | 307.03 | 896,400 | +1.31(+0.43%) |
Mar 04, 2021 | 315.65 | 322.09 | 296.70 | 305.72 | 894,549 | -12.54(-3.94%) |
Mar 03, 2021 | 337.73 | 341.01 | 315.05 | 318.26 | 827,899 | -20.44(-6.03%) |
Mar 02, 2021 | 345.90 | 354.65 | 334.35 | 338.70 | 622,847 | -7.55(-2.18%) |