Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 330.00 | 330.09 | 319.00 | 323.37 | 579,137 | -1.28(-0.39%) |
May 27, 2021 | 328.20 | 330.00 | 320.29 | 324.65 | 1,155,383 | -3.55(-1.08%) |
May 26, 2021 | 323.57 | 332.69 | 321.25 | 328.20 | 872,109 | +6.41(+1.99%) |
May 25, 2021 | 322.89 | 325.92 | 321.21 | 321.79 | 419,778 | +1.18(+0.37%) |
May 24, 2021 | 324.41 | 324.41 | 320.35 | 320.61 | 347,607 | -2.06(-0.64%) |
May 21, 2021 | 324.54 | 327.99 | 320.81 | 322.67 | 413,984 | +1.23(+0.38%) |
May 20, 2021 | 324.58 | 326.99 | 315.74 | 321.44 | 476,995 | -3.60(-1.11%) |
May 19, 2021 | 322.31 | 326.82 | 317.86 | 325.04 | 356,660 | -2.53(-0.77%) |
May 18, 2021 | 337.03 | 339.28 | 327.43 | 327.57 | 437,636 | -8.56(-2.55%) |
May 17, 2021 | 331.58 | 336.68 | 330.83 | 336.13 | 524,831 | +2.37(+0.71%) |
May 14, 2021 | 321.71 | 334.94 | 321.68 | 333.76 | 634,967 | +17.10(+5.40%) |
May 13, 2021 | 314.29 | 323.29 | 314.29 | 316.66 | 563,491 | +2.54(+0.81%) |
May 12, 2021 | 327.96 | 328.50 | 312.71 | 314.12 | 844,123 | -15.09(-4.58%) |
May 11, 2021 | 324.29 | 329.57 | 320.00 | 329.21 | 434,154 | +0.56(+0.17%) |
May 10, 2021 | 331.38 | 334.18 | 328.03 | 328.65 | 358,326 | -2.36(-0.71%) |
May 07, 2021 | 323.84 | 331.65 | 323.84 | 331.01 | 298,483 | +6.37(+1.96%) |
May 06, 2021 | 328.76 | 330.89 | 321.11 | 324.64 | 259,704 | -2.05(-0.63%) |
May 05, 2021 | 326.56 | 330.94 | 323.96 | 326.69 | 457,853 | +2.17(+0.67%) |
May 04, 2021 | 322.95 | 326.57 | 319.50 | 324.52 | 474,348 | -2.21(-0.68%) |
May 03, 2021 | 327.76 | 329.17 | 323.95 | 326.73 | 447,087 | +0.40(+0.12%) |
Apr 30, 2021 | 324.45 | 326.59 | 320.86 | 326.33 | 503,700 | +4.62(+1.44%) |
Apr 29, 2021 | 321.00 | 325.77 | 320.51 | 321.71 | 409,195 | +1.77(+0.55%) |
Apr 28, 2021 | 324.24 | 325.12 | 319.52 | 319.94 | 291,274 | -4.79(-1.48%) |
Apr 27, 2021 | 324.00 | 326.53 | 321.99 | 324.73 | 467,525 | +3.16(+0.98%) |
Apr 26, 2021 | 328.70 | 331.17 | 319.70 | 321.57 | 327,015 | -6.47(-1.97%) |
Apr 23, 2021 | 325.77 | 330.08 | 323.06 | 328.04 | 339,600 | +4.95(+1.53%) |
Apr 22, 2021 | 321.82 | 325.59 | 320.38 | 323.09 | 243,400 | +1.03(+0.32%) |
Apr 21, 2021 | 321.17 | 324.78 | 319.68 | 322.06 | 308,254 | +3.36(+1.05%) |
Apr 20, 2021 | 318.51 | 320.95 | 312.76 | 318.70 | 402,396 | -2.18(-0.68%) |
Apr 19, 2021 | 322.98 | 325.71 | 320.10 | 320.88 | 439,605 | -3.85(-1.19%) |
Apr 16, 2021 | 329.20 | 329.20 | 321.68 | 324.73 | 236,000 | +0.06(+0.02%) |
Apr 15, 2021 | 327.50 | 329.78 | 322.33 | 324.67 | 667,122 | -1.10(-0.34%) |
Apr 14, 2021 | 325.50 | 330.50 | 324.46 | 325.77 | 591,562 | +0.43(+0.13%) |
Apr 13, 2021 | 324.20 | 325.75 | 319.89 | 325.34 | 519,168 | -0.08(-0.02%) |
Apr 12, 2021 | 321.52 | 325.50 | 320.80 | 325.42 | 788,547 | +0.72(+0.22%) |
Apr 09, 2021 | 314.04 | 324.99 | 311.10 | 324.70 | 774,100 | +11.66(+3.72%) |
Apr 08, 2021 | 308.61 | 314.12 | 303.29 | 313.04 | 801,006 | +6.41(+2.09%) |
Apr 07, 2021 | 305.62 | 308.68 | 302.15 | 306.63 | 479,110 | +1.14(+0.37%) |
Apr 06, 2021 | 298.98 | 308.24 | 298.98 | 305.49 | 657,441 | +5.41(+1.80%) |
Apr 05, 2021 | 303.92 | 304.04 | 299.27 | 300.08 | 433,383 | +0.79(+0.26%) |
Apr 01, 2021 | 299.75 | 301.19 | 296.53 | 299.29 | 465,100 | +0.49(+0.16%) |
Mar 31, 2021 | 304.60 | 308.51 | 298.71 | 298.80 | 734,651 | -5.91(-1.94%) |
Mar 30, 2021 | 294.15 | 305.32 | 293.64 | 304.71 | 522,472 | +10.19(+3.46%) |
Mar 29, 2021 | 292.41 | 295.81 | 290.62 | 294.52 | 399,135 | +0.48(+0.16%) |
Mar 26, 2021 | 295.34 | 295.73 | 288.80 | 294.04 | 443,800 | +1.64(+0.56%) |
Mar 25, 2021 | 287.33 | 293.61 | 284.51 | 292.40 | 636,355 | +3.60(+1.25%) |
Mar 24, 2021 | 295.18 | 298.73 | 288.60 | 288.80 | 449,275 | -5.63(-1.91%) |
Mar 23, 2021 | 299.15 | 302.05 | 293.64 | 294.43 | 978,167 | -9.57(-3.15%) |
Mar 22, 2021 | 306.72 | 307.81 | 300.44 | 304.00 | 856,900 | -3.00(-0.98%) |
Mar 19, 2021 | 307.94 | 309.57 | 302.75 | 307.00 | 1,430,800 | +0.04(+0.01%) |
Mar 18, 2021 | 306.79 | 316.47 | 304.22 | 306.96 | 726,691 | +0.65(+0.21%) |
Mar 17, 2021 | 306.11 | 310.50 | 304.72 | 306.31 | 826,707 | -2.24(-0.73%) |
Mar 16, 2021 | 316.34 | 316.34 | 305.38 | 308.55 | 568,663 | -8.65(-2.73%) |
Mar 15, 2021 | 311.10 | 321.86 | 310.61 | 317.20 | 608,353 | +5.69(+1.83%) |
Mar 12, 2021 | 303.11 | 311.74 | 300.30 | 311.51 | 430,800 | +8.71(+2.88%) |
Mar 11, 2021 | 294.66 | 303.57 | 292.60 | 302.80 | 504,156 | +9.42(+3.21%) |
Mar 10, 2021 | 305.57 | 307.61 | 292.74 | 293.38 | 648,194 | -10.73(-3.53%) |
Mar 09, 2021 | 307.30 | 308.88 | 299.96 | 304.11 | 787,006 | -0.05(-0.02%) |
Mar 08, 2021 | 279.85 | 304.89 | 278.33 | 304.16 | 1,039,331 | +24.81(+8.88%) |
Mar 05, 2021 | 286.79 | 288.80 | 274.08 | 279.35 | 1,161,700 | -2.64(-0.94%) |
Mar 04, 2021 | 279.80 | 296.45 | 278.10 | 281.99 | 2,382,532 | +28.38(+11.19%) |
Mar 03, 2021 | 256.47 | 256.64 | 252.21 | 253.61 | 815,041 | -4.93(-1.91%) |
Mar 02, 2021 | 262.09 | 265.19 | 257.96 | 258.54 | 413,708 | -5.43(-2.06%) |