Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 345.27 | 346.46 | 342.98 | 343.26 | 356,059 | -0.59(-0.17%) |
May 27, 2021 | 345.33 | 347.39 | 342.24 | 343.86 | 681,069 | -0.05(-0.01%) |
May 26, 2021 | 345.45 | 346.60 | 342.09 | 343.91 | 321,277 | -1.26(-0.37%) |
May 25, 2021 | 344.29 | 347.61 | 344.21 | 345.17 | 340,320 | +0.93(+0.27%) |
May 24, 2021 | 341.43 | 346.08 | 340.03 | 344.24 | 391,740 | +5.93(+1.75%) |
May 21, 2021 | 341.43 | 343.77 | 337.50 | 338.30 | 325,652 | -1.00(-0.29%) |
May 20, 2021 | 332.76 | 340.64 | 330.28 | 339.30 | 408,688 | +6.77(+2.04%) |
May 19, 2021 | 333.52 | 336.54 | 328.18 | 332.54 | 490,693 | -5.35(-1.58%) |
May 18, 2021 | 340.37 | 343.00 | 337.23 | 337.89 | 604,834 | -3.92(-1.15%) |
May 17, 2021 | 343.62 | 347.59 | 338.77 | 341.81 | 296,522 | -5.86(-1.69%) |
May 14, 2021 | 344.93 | 349.62 | 343.15 | 347.67 | 327,843 | +4.73(+1.38%) |
May 13, 2021 | 334.32 | 344.30 | 334.32 | 342.94 | 375,128 | +9.90(+2.97%) |
May 12, 2021 | 338.58 | 340.41 | 332.31 | 333.04 | 479,768 | -10.58(-3.08%) |
May 11, 2021 | 345.84 | 346.44 | 340.74 | 343.62 | 396,896 | -5.87(-1.68%) |
May 10, 2021 | 348.83 | 353.05 | 347.39 | 349.49 | 595,653 | +0.07(+0.02%) |
May 07, 2021 | 339.34 | 351.59 | 339.34 | 349.42 | 585,352 | +10.09(+2.97%) |
May 06, 2021 | 340.10 | 340.10 | 336.32 | 339.33 | 274,998 | +1.61(+0.48%) |
May 05, 2021 | 341.98 | 343.79 | 336.20 | 337.72 | 433,025 | -2.12(-0.62%) |
May 04, 2021 | 338.70 | 341.13 | 337.98 | 339.84 | 401,291 | +0.15(+0.05%) |
May 03, 2021 | 337.78 | 341.56 | 336.56 | 339.69 | 393,269 | +5.31(+1.59%) |
Apr 30, 2021 | 337.64 | 338.06 | 331.44 | 334.38 | 412,770 | -5.74(-1.69%) |
Apr 29, 2021 | 335.56 | 341.75 | 335.42 | 340.11 | 229,238 | +5.68(+1.70%) |
Apr 28, 2021 | 339.95 | 340.57 | 333.50 | 334.44 | 227,212 | -4.80(-1.41%) |
Apr 27, 2021 | 337.88 | 341.26 | 336.13 | 339.23 | 385,022 | +0.77(+0.23%) |
Apr 26, 2021 | 343.05 | 344.55 | 337.98 | 338.47 | 263,390 | -4.22(-1.23%) |
Apr 23, 2021 | 339.39 | 344.56 | 339.03 | 342.69 | 259,594 | +5.00(+1.48%) |
Apr 22, 2021 | 335.24 | 341.99 | 333.78 | 337.69 | 278,997 | +0.88(+0.26%) |
Apr 21, 2021 | 333.83 | 337.83 | 332.25 | 336.81 | 485,155 | +5.76(+1.74%) |
Apr 20, 2021 | 334.15 | 335.21 | 328.63 | 331.05 | 322,948 | -1.98(-0.59%) |
Apr 19, 2021 | 338.02 | 338.22 | 331.18 | 333.02 | 364,296 | -6.57(-1.93%) |
Apr 16, 2021 | 342.17 | 343.45 | 338.50 | 339.59 | 401,003 | -1.30(-0.38%) |
Apr 15, 2021 | 342.43 | 343.11 | 339.31 | 340.89 | 289,227 | +1.72(+0.51%) |
Apr 14, 2021 | 344.45 | 345.57 | 337.82 | 339.16 | 336,895 | -5.23(-1.52%) |
Apr 13, 2021 | 342.38 | 344.81 | 340.23 | 344.40 | 256,292 | +0.30(+0.09%) |
Apr 12, 2021 | 342.07 | 345.99 | 339.87 | 344.10 | 283,389 | +2.61(+0.76%) |
Apr 09, 2021 | 335.60 | 342.32 | 334.72 | 341.49 | 431,143 | +6.55(+1.96%) |
Apr 08, 2021 | 339.95 | 341.77 | 334.15 | 334.94 | 451,789 | -4.44(-1.31%) |
Apr 07, 2021 | 336.00 | 339.75 | 334.55 | 339.38 | 292,296 | +1.38(+0.41%) |
Apr 06, 2021 | 340.63 | 343.28 | 337.13 | 337.99 | 350,011 | -5.01(-1.46%) |
Apr 05, 2021 | 339.09 | 344.42 | 338.88 | 343.00 | 375,893 | +5.55(+1.64%) |
Apr 01, 2021 | 333.67 | 340.10 | 332.09 | 337.45 | 415,041 | +6.78(+2.05%) |
Mar 31, 2021 | 328.14 | 333.77 | 327.36 | 330.67 | 461,139 | +3.88(+1.19%) |
Mar 30, 2021 | 329.21 | 330.41 | 324.18 | 326.79 | 266,723 | -3.77(-1.14%) |
Mar 29, 2021 | 333.52 | 335.24 | 329.71 | 330.56 | 360,743 | -5.24(-1.56%) |
Mar 26, 2021 | 325.43 | 336.29 | 324.98 | 335.80 | 371,999 | +9.25(+2.83%) |
Mar 25, 2021 | 325.48 | 328.20 | 318.32 | 326.55 | 321,660 | +1.07(+0.33%) |
Mar 24, 2021 | 320.52 | 330.01 | 320.52 | 325.48 | 428,838 | +2.85(+0.88%) |
Mar 23, 2021 | 326.04 | 328.57 | 321.02 | 322.63 | 335,820 | -3.22(-0.99%) |
Mar 22, 2021 | 323.89 | 327.31 | 321.20 | 325.84 | 383,720 | +3.18(+0.98%) |
Mar 19, 2021 | 325.95 | 327.44 | 322.56 | 322.67 | 767,326 | -4.05(-1.24%) |
Mar 18, 2021 | 331.57 | 333.92 | 324.02 | 326.71 | 518,170 | -5.80(-1.75%) |
Mar 17, 2021 | 337.35 | 338.58 | 326.00 | 332.52 | 598,144 | -4.58(-1.36%) |
Mar 16, 2021 | 339.72 | 340.32 | 333.34 | 337.10 | 440,231 | -3.54(-1.04%) |
Mar 15, 2021 | 346.84 | 348.67 | 339.41 | 340.64 | 543,517 | -6.48(-1.87%) |
Mar 12, 2021 | 348.76 | 351.45 | 346.33 | 347.12 | 428,047 | -1.69(-0.49%) |
Mar 11, 2021 | 344.43 | 352.10 | 341.01 | 348.81 | 587,583 | +6.78(+1.98%) |
Mar 10, 2021 | 335.51 | 345.81 | 335.18 | 342.03 | 469,506 | +6.98(+2.08%) |
Mar 09, 2021 | 333.85 | 338.81 | 329.83 | 335.06 | 550,524 | +5.08(+1.54%) |
Mar 08, 2021 | 330.69 | 333.70 | 327.45 | 329.98 | 439,692 | +1.21(+0.37%) |
Mar 05, 2021 | 320.09 | 330.79 | 313.44 | 328.77 | 588,242 | +12.23(+3.86%) |
Mar 04, 2021 | 326.64 | 327.35 | 311.37 | 316.54 | 654,529 | -9.28(-2.85%) |
Mar 03, 2021 | 331.45 | 334.83 | 325.56 | 325.82 | 678,711 | -5.90(-1.78%) |
Mar 02, 2021 | 332.61 | 336.11 | 331.38 | 331.72 | 414,230 | -2.40(-0.72%) |