Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 352.53 | 353.50 | 343.40 | 344.56 | 376,091 | -5.99(-1.71%) |
May 27, 2021 | 351.10 | 357.20 | 349.91 | 350.55 | 396,291 | +0.58(+0.17%) |
May 26, 2021 | 346.08 | 354.29 | 346.02 | 349.97 | 418,016 | +8.77(+2.57%) |
May 25, 2021 | 342.61 | 348.76 | 339.62 | 341.20 | 446,178 | +0.95(+0.28%) |
May 24, 2021 | 354.36 | 354.36 | 338.17 | 340.25 | 1,115,467 | -10.41(-2.97%) |
May 21, 2021 | 338.02 | 354.54 | 334.03 | 350.67 | 1,873,423 | +19.08(+5.75%) |
May 20, 2021 | 325.48 | 335.79 | 324.50 | 331.59 | 2,448,683 | +8.78(+2.72%) |
May 19, 2021 | 325.97 | 332.82 | 319.42 | 322.81 | 846,409 | -25.92(-7.43%) |
May 18, 2021 | 357.99 | 360.94 | 348.21 | 348.73 | 261,688 | -9.63(-2.69%) |
May 17, 2021 | 358.87 | 362.61 | 354.41 | 358.36 | 150,390 | -3.22(-0.89%) |
May 14, 2021 | 356.88 | 362.74 | 352.77 | 361.58 | 229,163 | +8.96(+2.54%) |
May 13, 2021 | 347.32 | 356.93 | 344.58 | 352.62 | 276,755 | +9.31(+2.71%) |
May 12, 2021 | 353.70 | 356.11 | 342.64 | 343.32 | 284,413 | -14.69(-4.10%) |
May 11, 2021 | 352.41 | 361.63 | 350.06 | 358.01 | 358,879 | -3.28(-0.91%) |
May 10, 2021 | 369.65 | 372.54 | 360.92 | 361.29 | 211,628 | -10.62(-2.86%) |
May 07, 2021 | 371.93 | 375.41 | 365.74 | 371.91 | 239,611 | -0.38(-0.10%) |
May 06, 2021 | 372.87 | 375.65 | 362.40 | 372.29 | 226,839 | -0.52(-0.14%) |
May 05, 2021 | 383.41 | 385.77 | 370.16 | 372.81 | 283,066 | -8.64(-2.27%) |
May 04, 2021 | 379.83 | 381.59 | 373.26 | 381.45 | 185,870 | -0.18(-0.05%) |
May 03, 2021 | 379.89 | 386.93 | 378.69 | 381.63 | 194,176 | +5.71(+1.52%) |
Apr 30, 2021 | 376.76 | 381.16 | 371.19 | 375.92 | 275,565 | -2.90(-0.77%) |
Apr 29, 2021 | 390.02 | 390.02 | 367.57 | 378.82 | 299,172 | -8.05(-2.08%) |
Apr 28, 2021 | 388.22 | 394.24 | 383.39 | 386.87 | 278,701 | -1.80(-0.46%) |
Apr 27, 2021 | 383.37 | 397.48 | 381.73 | 388.67 | 361,215 | +10.00(+2.64%) |
Apr 26, 2021 | 384.33 | 385.11 | 374.81 | 378.67 | 338,287 | -3.43(-0.90%) |
Apr 23, 2021 | 376.71 | 383.52 | 371.88 | 382.10 | 205,012 | +8.31(+2.22%) |
Apr 22, 2021 | 382.61 | 389.90 | 371.27 | 373.79 | 314,363 | -1.91(-0.51%) |
Apr 21, 2021 | 364.81 | 376.51 | 355.01 | 375.69 | 530,047 | +9.15(+2.50%) |
Apr 20, 2021 | 376.82 | 379.26 | 358.87 | 366.54 | 344,388 | -12.25(-3.23%) |
Apr 19, 2021 | 378.98 | 380.84 | 368.74 | 378.80 | 336,583 | -0.69(-0.18%) |
Apr 16, 2021 | 388.26 | 388.54 | 375.27 | 379.49 | 276,383 | -5.31(-1.38%) |
Apr 15, 2021 | 387.94 | 387.94 | 376.22 | 384.80 | 251,076 | +1.22(+0.32%) |
Apr 14, 2021 | 380.76 | 388.91 | 376.18 | 383.58 | 235,897 | +4.19(+1.11%) |
Apr 13, 2021 | 393.94 | 396.87 | 377.32 | 379.38 | 269,334 | -14.58(-3.70%) |
Apr 12, 2021 | 386.60 | 394.65 | 384.00 | 393.96 | 227,453 | +3.33(+0.85%) |
Apr 09, 2021 | 384.90 | 394.12 | 384.90 | 390.63 | 220,554 | +5.48(+1.42%) |
Apr 08, 2021 | 382.96 | 387.58 | 375.06 | 385.15 | 209,180 | +5.87(+1.55%) |
Apr 07, 2021 | 373.00 | 382.12 | 368.65 | 379.28 | 261,371 | +5.03(+1.34%) |
Apr 06, 2021 | 386.57 | 391.06 | 371.31 | 374.26 | 336,744 | -8.71(-2.28%) |
Apr 05, 2021 | 394.94 | 397.06 | 382.56 | 382.97 | 322,381 | -6.81(-1.75%) |
Apr 01, 2021 | 383.18 | 389.93 | 380.12 | 389.78 | 178,529 | +8.27(+2.17%) |
Mar 31, 2021 | 390.71 | 395.11 | 381.44 | 381.50 | 333,077 | -9.41(-2.41%) |
Mar 30, 2021 | 368.72 | 392.81 | 366.77 | 390.91 | 354,738 | +24.84(+6.79%) |
Mar 29, 2021 | 371.84 | 377.70 | 360.93 | 366.07 | 254,017 | -3.54(-0.96%) |
Mar 26, 2021 | 368.73 | 370.19 | 356.66 | 369.61 | 259,409 | +4.92(+1.35%) |
Mar 25, 2021 | 347.33 | 367.72 | 342.20 | 364.69 | 313,665 | +10.78(+3.05%) |
Mar 24, 2021 | 365.54 | 371.95 | 353.40 | 353.92 | 282,489 | -9.39(-2.58%) |
Mar 23, 2021 | 370.61 | 376.68 | 362.06 | 363.30 | 304,453 | -11.27(-3.01%) |
Mar 22, 2021 | 383.23 | 385.33 | 367.02 | 374.57 | 337,623 | -12.13(-3.14%) |
Mar 19, 2021 | 393.18 | 393.34 | 383.80 | 386.70 | 790,090 | -4.75(-1.21%) |
Mar 18, 2021 | 400.35 | 406.36 | 390.03 | 391.45 | 264,436 | -13.56(-3.35%) |
Mar 17, 2021 | 391.65 | 408.78 | 391.07 | 405.00 | 271,570 | +9.36(+2.37%) |
Mar 16, 2021 | 394.03 | 398.94 | 388.03 | 395.65 | 246,576 | +4.45(+1.14%) |
Mar 15, 2021 | 387.18 | 392.60 | 383.69 | 391.20 | 205,662 | +3.99(+1.03%) |
Mar 12, 2021 | 393.84 | 393.84 | 381.68 | 387.21 | 236,812 | -2.31(-0.59%) |
Mar 11, 2021 | 391.20 | 403.86 | 384.70 | 389.51 | 330,732 | +2.37(+0.61%) |
Mar 10, 2021 | 374.50 | 388.99 | 367.76 | 387.15 | 564,808 | +20.71(+5.65%) |
Mar 09, 2021 | 376.77 | 381.03 | 365.10 | 366.44 | 352,267 | -2.78(-0.75%) |
Mar 08, 2021 | 369.21 | 379.74 | 366.72 | 369.21 | 378,461 | +2.31(+0.63%) |
Mar 05, 2021 | 359.03 | 368.56 | 337.60 | 366.91 | 287,139 | +17.09(+4.89%) |
Mar 04, 2021 | 360.08 | 371.07 | 339.71 | 349.82 | 466,655 | -16.36(-4.47%) |
Mar 03, 2021 | 367.56 | 373.66 | 360.21 | 366.18 | 289,989 | +0.21(+0.06%) |
Mar 02, 2021 | 372.15 | 376.89 | 365.86 | 365.97 | 542,830 | -4.59(-1.24%) |