Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 337.97 | 339.58 | 334.79 | 335.91 | 258,275 | +0.54(+0.16%) |
May 27, 2021 | 329.05 | 338.93 | 327.19 | 335.37 | 489,250 | +3.47(+1.04%) |
May 26, 2021 | 326.67 | 332.51 | 324.72 | 331.91 | 429,179 | +7.52(+2.32%) |
May 25, 2021 | 325.03 | 327.76 | 322.43 | 324.39 | 260,538 | +1.42(+0.44%) |
May 24, 2021 | 319.53 | 325.03 | 319.53 | 322.97 | 266,898 | +5.35(+1.68%) |
May 21, 2021 | 325.67 | 327.25 | 315.57 | 317.62 | 434,664 | -7.37(-2.27%) |
May 20, 2021 | 316.80 | 327.16 | 313.29 | 325.00 | 406,823 | +11.91(+3.81%) |
May 19, 2021 | 295.20 | 314.43 | 295.20 | 313.08 | 437,546 | +10.18(+3.36%) |
May 18, 2021 | 308.66 | 312.07 | 302.73 | 302.90 | 333,787 | -2.84(-0.93%) |
May 17, 2021 | 305.36 | 308.20 | 299.37 | 305.74 | 390,273 | -4.13(-1.33%) |
May 14, 2021 | 304.08 | 312.77 | 302.82 | 309.87 | 472,113 | +9.98(+3.33%) |
May 13, 2021 | 306.03 | 313.62 | 297.56 | 299.89 | 529,154 | +0.22(+0.08%) |
May 12, 2021 | 307.85 | 310.10 | 299.10 | 299.67 | 439,107 | -14.01(-4.47%) |
May 11, 2021 | 303.96 | 318.40 | 303.50 | 313.68 | 624,502 | -1.42(-0.45%) |
May 10, 2021 | 330.08 | 333.69 | 312.91 | 315.10 | 496,777 | -20.49(-6.11%) |
May 07, 2021 | 332.65 | 337.15 | 329.09 | 335.59 | 301,857 | +9.21(+2.82%) |
May 06, 2021 | 326.04 | 328.31 | 319.45 | 326.38 | 363,439 | -4.35(-1.31%) |
May 05, 2021 | 337.75 | 341.95 | 329.55 | 330.72 | 521,061 | +3.62(+1.11%) |
May 04, 2021 | 336.36 | 338.19 | 323.34 | 327.10 | 505,602 | -15.82(-4.61%) |
May 03, 2021 | 354.64 | 357.71 | 342.00 | 342.92 | 552,972 | -10.87(-3.07%) |
Apr 30, 2021 | 357.65 | 364.42 | 351.28 | 353.79 | 334,629 | -9.53(-2.62%) |
Apr 29, 2021 | 373.56 | 376.76 | 360.43 | 363.31 | 296,853 | -6.28(-1.70%) |
Apr 28, 2021 | 374.16 | 374.16 | 367.54 | 369.59 | 263,144 | -7.32(-1.94%) |
Apr 27, 2021 | 385.62 | 387.57 | 375.30 | 376.91 | 199,249 | -4.44(-1.16%) |
Apr 26, 2021 | 372.30 | 382.88 | 371.37 | 381.35 | 283,834 | +8.56(+2.30%) |
Apr 23, 2021 | 371.17 | 379.00 | 369.32 | 372.79 | 425,130 | +8.43(+2.31%) |
Apr 22, 2021 | 368.92 | 371.92 | 361.90 | 364.36 | 242,304 | -5.28(-1.43%) |
Apr 21, 2021 | 355.23 | 369.93 | 354.51 | 369.64 | 239,944 | +13.01(+3.65%) |
Apr 20, 2021 | 362.81 | 363.60 | 354.34 | 356.63 | 272,271 | -5.21(-1.44%) |
Apr 19, 2021 | 369.11 | 371.24 | 355.14 | 361.84 | 244,063 | -8.83(-2.38%) |
Apr 16, 2021 | 374.09 | 378.40 | 367.49 | 370.67 | 328,909 | -2.89(-0.77%) |
Apr 15, 2021 | 366.77 | 375.58 | 366.46 | 373.55 | 242,037 | +11.40(+3.15%) |
Apr 14, 2021 | 367.12 | 374.95 | 361.35 | 362.15 | 257,321 | -6.46(-1.75%) |
Apr 13, 2021 | 367.09 | 371.26 | 363.50 | 368.61 | 196,787 | +2.55(+0.70%) |
Apr 12, 2021 | 367.52 | 369.57 | 359.87 | 366.06 | 289,188 | -2.89(-0.78%) |
Apr 09, 2021 | 366.66 | 370.04 | 360.55 | 368.95 | 299,797 | -1.47(-0.40%) |
Apr 08, 2021 | 371.24 | 375.14 | 366.33 | 370.42 | 360,371 | +5.14(+1.41%) |
Apr 07, 2021 | 363.65 | 370.73 | 362.81 | 365.28 | 321,638 | -1.39(-0.38%) |
Apr 06, 2021 | 368.69 | 375.09 | 364.63 | 366.67 | 496,989 | -3.47(-0.94%) |
Apr 05, 2021 | 366.02 | 370.99 | 360.12 | 370.14 | 386,100 | +10.34(+2.87%) |
Apr 01, 2021 | 351.25 | 360.31 | 350.12 | 359.80 | 518,389 | +14.01(+4.05%) |
Mar 31, 2021 | 338.19 | 349.61 | 338.19 | 345.79 | 437,198 | +10.40(+3.10%) |
Mar 30, 2021 | 330.90 | 337.59 | 326.90 | 335.39 | 368,249 | +2.59(+0.78%) |
Mar 29, 2021 | 342.38 | 342.86 | 328.36 | 332.80 | 549,419 | -10.19(-2.97%) |
Mar 26, 2021 | 310.13 | 343.21 | 310.13 | 342.99 | 395,899 | +18.95(+5.85%) |
Mar 25, 2021 | 319.24 | 325.33 | 310.73 | 324.04 | 277,585 | +0.58(+0.18%) |
Mar 24, 2021 | 331.03 | 331.25 | 323.35 | 323.47 | 260,944 | -5.58(-1.70%) |
Mar 23, 2021 | 340.42 | 341.95 | 325.91 | 329.05 | 457,268 | -11.28(-3.31%) |
Mar 22, 2021 | 339.75 | 347.83 | 335.96 | 340.32 | 419,782 | +4.94(+1.47%) |
Mar 19, 2021 | 334.72 | 341.84 | 329.18 | 335.38 | 1,176,647 | +7.25(+2.21%) |
Mar 18, 2021 | 337.35 | 342.48 | 327.96 | 328.13 | 518,486 | -16.07(-4.67%) |
Mar 17, 2021 | 327.84 | 348.63 | 323.28 | 344.19 | 710,175 | +9.33(+2.79%) |
Mar 16, 2021 | 339.55 | 343.91 | 332.63 | 334.86 | 268,526 | +0.99(+0.30%) |
Mar 15, 2021 | 324.93 | 334.50 | 322.98 | 333.87 | 348,578 | +10.40(+3.21%) |
Mar 12, 2021 | 323.06 | 325.71 | 317.65 | 323.48 | 436,727 | -6.45(-1.95%) |
Mar 11, 2021 | 331.92 | 336.89 | 328.52 | 329.93 | 584,348 | +13.87(+4.39%) |
Mar 10, 2021 | 323.12 | 326.76 | 315.40 | 316.06 | 585,525 | -0.44(-0.14%) |
Mar 09, 2021 | 307.67 | 326.43 | 306.01 | 316.50 | 1,079,112 | +21.31(+7.22%) |
Mar 08, 2021 | 322.55 | 326.07 | 294.66 | 295.18 | 739,681 | -30.16(-9.27%) |
Mar 05, 2021 | 326.76 | 330.78 | 302.09 | 325.34 | 674,430 | +4.83(+1.51%) |
Mar 04, 2021 | 342.58 | 344.13 | 318.55 | 320.51 | 827,154 | -26.23(-7.56%) |
Mar 03, 2021 | 361.87 | 364.89 | 346.35 | 346.75 | 376,044 | -15.41(-4.26%) |
Mar 02, 2021 | 381.56 | 381.56 | 360.89 | 362.16 | 362,984 | -18.05(-4.75%) |