Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 351.98 | 353.12 | 348.37 | 348.74 | 604,110 | -2.88(-0.82%) |
May 27, 2021 | 351.46 | 352.36 | 347.41 | 351.62 | 1,050,601 | +3.55(+1.02%) |
May 26, 2021 | 350.55 | 351.51 | 346.82 | 348.07 | 734,472 | -3.10(-0.88%) |
May 25, 2021 | 353.59 | 355.34 | 350.55 | 351.18 | 716,773 | -2.08(-0.59%) |
May 24, 2021 | 353.75 | 354.95 | 349.82 | 353.25 | 601,425 | +1.63(+0.46%) |
May 21, 2021 | 353.60 | 357.85 | 350.47 | 351.62 | 719,106 | -1.42(-0.40%) |
May 20, 2021 | 352.30 | 355.27 | 352.24 | 353.05 | 828,950 | +1.01(+0.29%) |
May 19, 2021 | 349.55 | 352.13 | 345.03 | 352.04 | 722,281 | +2.16(+0.62%) |
May 18, 2021 | 352.96 | 354.71 | 349.78 | 349.88 | 775,376 | -4.03(-1.14%) |
May 17, 2021 | 353.56 | 355.63 | 352.47 | 353.91 | 683,675 | +1.20(+0.34%) |
May 14, 2021 | 352.13 | 353.94 | 351.33 | 352.71 | 797,862 | +1.47(+0.42%) |
May 13, 2021 | 344.38 | 353.81 | 344.10 | 351.24 | 800,810 | +6.56(+1.90%) |
May 12, 2021 | 349.88 | 352.69 | 344.70 | 344.68 | 1,053,164 | -4.89(-1.40%) |
May 11, 2021 | 353.43 | 355.06 | 347.37 | 349.57 | 1,005,654 | -5.22(-1.47%) |
May 10, 2021 | 354.32 | 359.36 | 354.32 | 354.79 | 753,259 | +3.01(+0.86%) |
May 07, 2021 | 350.41 | 353.75 | 347.63 | 351.78 | 1,011,052 | +0.55(+0.16%) |
May 06, 2021 | 354.99 | 356.81 | 349.57 | 351.23 | 1,130,173 | -2.79(-0.79%) |
May 05, 2021 | 352.59 | 354.26 | 347.83 | 354.02 | 1,534,676 | +4.62(+1.32%) |
May 04, 2021 | 344.20 | 349.77 | 343.12 | 349.40 | 1,189,171 | +6.76(+1.97%) |
May 03, 2021 | 334.14 | 344.38 | 334.14 | 342.64 | 1,097,328 | +6.23(+1.85%) |
Apr 30, 2021 | 335.84 | 338.73 | 334.32 | 336.42 | 1,343,520 | +2.11(+0.63%) |
Apr 29, 2021 | 324.61 | 336.16 | 324.24 | 334.31 | 1,391,448 | +13.15(+4.09%) |
Apr 28, 2021 | 322.97 | 322.97 | 319.45 | 321.16 | 804,470 | -1.42(-0.44%) |
Apr 27, 2021 | 320.23 | 323.54 | 318.94 | 322.59 | 777,717 | +1.96(+0.61%) |
Apr 26, 2021 | 324.66 | 325.55 | 319.44 | 320.62 | 940,345 | -4.02(-1.24%) |
Apr 23, 2021 | 325.52 | 326.32 | 322.81 | 324.65 | 1,067,378 | -1.32(-0.40%) |
Apr 22, 2021 | 326.63 | 327.64 | 324.40 | 325.97 | 767,087 | -1.98(-0.60%) |
Apr 21, 2021 | 327.57 | 328.93 | 326.07 | 327.95 | 788,821 | +0.36(+0.11%) |
Apr 20, 2021 | 327.27 | 328.98 | 325.71 | 327.59 | 843,167 | +0.48(+0.15%) |
Apr 19, 2021 | 329.35 | 329.59 | 325.37 | 327.11 | 861,242 | -1.70(-0.52%) |
Apr 16, 2021 | 328.96 | 330.13 | 326.19 | 328.81 | 1,967,237 | +1.75(+0.53%) |
Apr 15, 2021 | 324.47 | 328.05 | 323.27 | 327.07 | 896,153 | +2.63(+0.81%) |
Apr 14, 2021 | 321.99 | 325.93 | 321.42 | 324.44 | 776,467 | +3.05(+0.95%) |
Apr 13, 2021 | 321.73 | 322.97 | 320.80 | 321.39 | 822,984 | -1.97(-0.61%) |
Apr 12, 2021 | 322.71 | 325.47 | 320.54 | 323.37 | 771,474 | +0.70(+0.22%) |
Apr 09, 2021 | 319.61 | 323.33 | 319.26 | 322.66 | 1,059,686 | +3.63(+1.14%) |
Apr 08, 2021 | 316.04 | 320.19 | 316.04 | 319.03 | 1,021,020 | +2.04(+0.64%) |
Apr 07, 2021 | 315.80 | 317.26 | 313.10 | 316.99 | 983,437 | +2.67(+0.85%) |
Apr 06, 2021 | 311.30 | 315.41 | 310.47 | 314.32 | 839,072 | +0.48(+0.15%) |
Apr 05, 2021 | 306.48 | 314.17 | 306.48 | 313.84 | 1,228,626 | +7.98(+2.61%) |
Apr 01, 2021 | 306.61 | 308.55 | 304.97 | 305.85 | 901,123 | -1.33(-0.43%) |
Mar 31, 2021 | 305.26 | 307.83 | 303.98 | 307.18 | 1,065,966 | +0.91(+0.30%) |
Mar 30, 2021 | 306.63 | 308.19 | 305.21 | 306.27 | 940,862 | -0.45(-0.15%) |
Mar 29, 2021 | 303.44 | 309.56 | 303.44 | 306.72 | 956,387 | +3.92(+1.29%) |
Mar 26, 2021 | 304.95 | 306.75 | 299.62 | 302.80 | 1,108,572 | -2.06(-0.68%) |
Mar 25, 2021 | 301.02 | 305.63 | 300.21 | 304.86 | 1,082,399 | +4.90(+1.63%) |
Mar 24, 2021 | 299.12 | 305.03 | 299.12 | 299.96 | 1,134,664 | +1.79(+0.60%) |
Mar 23, 2021 | 297.20 | 301.26 | 297.20 | 298.17 | 1,225,196 | -0.07(-0.02%) |
Mar 22, 2021 | 292.38 | 299.65 | 291.68 | 298.23 | 1,250,429 | +5.28(+1.80%) |
Mar 19, 2021 | 299.53 | 300.36 | 292.92 | 292.95 | 2,114,316 | -5.97(-2.00%) |
Mar 18, 2021 | 294.41 | 299.54 | 294.41 | 298.93 | 1,076,925 | +4.15(+1.41%) |
Mar 17, 2021 | 291.25 | 299.22 | 291.25 | 294.78 | 1,163,180 | +4.49(+1.55%) |
Mar 16, 2021 | 290.19 | 291.79 | 285.98 | 290.29 | 859,052 | +0.10(+0.03%) |
Mar 15, 2021 | 288.55 | 291.12 | 287.82 | 290.19 | 880,538 | +3.75(+1.31%) |
Mar 12, 2021 | 287.09 | 287.88 | 285.63 | 286.44 | 981,932 | +2.26(+0.79%) |
Mar 11, 2021 | 284.17 | 285.77 | 282.16 | 284.19 | 920,816 | -0.56(-0.20%) |
Mar 10, 2021 | 283.33 | 286.76 | 280.82 | 284.74 | 1,038,114 | +1.61(+0.57%) |
Mar 09, 2021 | 288.38 | 289.04 | 282.18 | 283.13 | 1,373,932 | -6.95(-2.40%) |
Mar 08, 2021 | 287.96 | 294.40 | 286.23 | 290.08 | 1,365,374 | +4.47(+1.57%) |
Mar 05, 2021 | 283.57 | 287.10 | 280.15 | 285.61 | 1,061,372 | +3.23(+1.14%) |
Mar 04, 2021 | 284.24 | 288.43 | 280.31 | 282.38 | 1,506,723 | -1.51(-0.53%) |
Mar 03, 2021 | 283.32 | 289.47 | 282.83 | 283.89 | 893,707 | +0.30(+0.11%) |
Mar 02, 2021 | 278.57 | 285.22 | 278.35 | 283.59 | 1,898,695 | +5.05(+1.81%) |