Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 363.79 | 365.63 | 356.53 | 357.10 | 492,710 | -6.45(-1.77%) |
May 27, 2021 | 367.67 | 368.85 | 362.93 | 363.55 | 773,051 | +2.58(+0.71%) |
May 26, 2021 | 355.87 | 362.50 | 355.46 | 360.97 | 518,650 | +5.77(+1.63%) |
May 25, 2021 | 361.19 | 363.67 | 355.00 | 355.20 | 324,420 | -4.11(-1.14%) |
May 24, 2021 | 359.78 | 361.55 | 354.30 | 359.31 | 388,094 | +3.84(+1.08%) |
May 21, 2021 | 357.44 | 363.33 | 354.74 | 355.46 | 269,502 | +0.57(+0.16%) |
May 20, 2021 | 356.66 | 359.17 | 350.92 | 354.89 | 381,458 | -1.75(-0.49%) |
May 19, 2021 | 355.81 | 358.56 | 351.25 | 356.64 | 325,003 | -8.64(-2.36%) |
May 18, 2021 | 369.67 | 372.19 | 365.08 | 365.28 | 455,823 | -3.43(-0.93%) |
May 17, 2021 | 369.15 | 371.21 | 364.90 | 368.71 | 520,172 | -1.88(-0.51%) |
May 14, 2021 | 369.85 | 373.80 | 368.03 | 370.59 | 186,204 | +3.43(+0.93%) |
May 13, 2021 | 360.65 | 368.72 | 360.41 | 367.16 | 290,149 | +6.37(+1.77%) |
May 12, 2021 | 369.83 | 370.90 | 359.72 | 360.79 | 293,432 | -8.99(-2.43%) |
May 11, 2021 | 361.36 | 369.90 | 360.48 | 369.78 | 301,184 | +1.72(+0.47%) |
May 10, 2021 | 374.07 | 376.22 | 367.52 | 368.06 | 306,769 | -2.83(-0.76%) |
May 07, 2021 | 364.72 | 371.34 | 362.64 | 370.90 | 250,302 | +5.61(+1.54%) |
May 06, 2021 | 367.43 | 367.72 | 361.75 | 365.29 | 362,293 | -1.83(-0.50%) |
May 05, 2021 | 368.79 | 369.35 | 362.85 | 367.12 | 335,060 | +0.98(+0.27%) |
May 04, 2021 | 347.58 | 366.64 | 347.58 | 366.14 | 710,756 | +18.50(+5.32%) |
May 03, 2021 | 349.79 | 350.24 | 344.17 | 347.64 | 452,172 | +1.41(+0.41%) |
Apr 30, 2021 | 350.66 | 350.83 | 344.08 | 346.23 | 327,186 | -5.83(-1.66%) |
Apr 29, 2021 | 350.52 | 352.34 | 348.12 | 352.06 | 208,121 | +3.82(+1.10%) |
Apr 28, 2021 | 352.78 | 353.43 | 346.92 | 348.24 | 182,925 | -2.38(-0.68%) |
Apr 27, 2021 | 350.64 | 354.27 | 350.05 | 350.62 | 242,953 | +0.13(+0.04%) |
Apr 26, 2021 | 345.56 | 351.02 | 345.52 | 350.49 | 367,143 | +6.52(+1.90%) |
Apr 23, 2021 | 343.53 | 345.60 | 341.03 | 343.97 | 214,996 | +2.22(+0.65%) |
Apr 22, 2021 | 344.08 | 346.86 | 338.73 | 341.76 | 258,616 | -3.30(-0.96%) |
Apr 21, 2021 | 336.82 | 346.11 | 334.83 | 345.06 | 444,483 | +7.18(+2.12%) |
Apr 20, 2021 | 342.87 | 344.76 | 335.52 | 337.88 | 308,934 | -5.89(-1.71%) |
Apr 19, 2021 | 343.36 | 345.17 | 341.30 | 343.78 | 325,527 | -0.93(-0.27%) |
Apr 16, 2021 | 344.05 | 346.20 | 342.73 | 344.71 | 416,427 | +3.56(+1.04%) |
Apr 15, 2021 | 342.10 | 342.10 | 337.61 | 341.15 | 362,659 | +0.72(+0.21%) |
Apr 14, 2021 | 335.27 | 343.38 | 334.77 | 340.43 | 499,480 | +3.65(+1.08%) |
Apr 13, 2021 | 339.53 | 340.06 | 334.50 | 336.79 | 480,709 | -5.06(-1.48%) |
Apr 12, 2021 | 340.73 | 342.61 | 337.10 | 341.85 | 336,384 | +2.56(+0.75%) |
Apr 09, 2021 | 335.81 | 340.22 | 334.41 | 339.29 | 344,422 | +4.27(+1.28%) |
Apr 08, 2021 | 329.68 | 335.57 | 325.30 | 335.01 | 364,749 | +4.40(+1.33%) |
Apr 07, 2021 | 337.53 | 338.17 | 329.02 | 330.61 | 453,592 | -6.74(-2.00%) |
Apr 06, 2021 | 337.04 | 338.45 | 333.63 | 337.35 | 374,081 | +0.05(+0.01%) |
Apr 05, 2021 | 331.81 | 338.83 | 331.55 | 337.30 | 463,328 | +9.93(+3.03%) |
Apr 01, 2021 | 327.68 | 332.53 | 323.37 | 327.36 | 766,459 | -1.90(-0.58%) |
Mar 31, 2021 | 341.21 | 345.48 | 325.20 | 329.26 | 900,757 | -7.66(-2.27%) |
Mar 30, 2021 | 331.47 | 341.33 | 331.47 | 336.92 | 512,853 | +2.87(+0.86%) |
Mar 29, 2021 | 336.75 | 340.25 | 331.76 | 334.05 | 566,643 | -0.53(-0.16%) |
Mar 26, 2021 | 336.31 | 338.17 | 328.95 | 334.58 | 720,971 | +7.85(+2.40%) |
Mar 25, 2021 | 316.57 | 328.53 | 311.05 | 326.73 | 497,657 | +10.77(+3.41%) |
Mar 24, 2021 | 314.44 | 321.47 | 313.74 | 315.96 | 389,996 | +5.75(+1.86%) |
Mar 23, 2021 | 314.80 | 316.09 | 306.32 | 310.20 | 668,293 | -5.33(-1.69%) |
Mar 22, 2021 | 325.17 | 325.72 | 312.44 | 315.54 | 1,033,488 | -10.04(-3.08%) |
Mar 19, 2021 | 330.86 | 331.17 | 325.02 | 325.58 | 662,735 | -7.58(-2.27%) |
Mar 18, 2021 | 334.31 | 338.40 | 331.07 | 333.16 | 377,939 | -0.21(-0.06%) |
Mar 17, 2021 | 332.05 | 333.75 | 327.17 | 333.36 | 339,425 | +2.27(+0.69%) |
Mar 16, 2021 | 337.00 | 338.21 | 330.42 | 331.09 | 411,073 | -5.91(-1.75%) |
Mar 15, 2021 | 335.96 | 338.53 | 331.67 | 337.00 | 309,678 | -0.12(-0.04%) |
Mar 12, 2021 | 334.52 | 337.73 | 331.65 | 337.12 | 272,417 | +2.99(+0.89%) |
Mar 11, 2021 | 339.11 | 342.79 | 331.40 | 334.13 | 373,557 | -0.08(-0.02%) |
Mar 10, 2021 | 325.98 | 336.06 | 323.57 | 334.21 | 367,349 | +7.90(+2.42%) |
Mar 09, 2021 | 329.41 | 330.54 | 323.99 | 326.30 | 302,338 | -1.28(-0.39%) |
Mar 08, 2021 | 323.56 | 333.99 | 321.84 | 327.58 | 483,304 | +4.23(+1.31%) |
Mar 05, 2021 | 327.66 | 329.22 | 310.19 | 323.35 | 1,058,561 | +0.07(+0.02%) |
Mar 04, 2021 | 328.89 | 332.35 | 316.25 | 323.29 | 473,641 | -7.33(-2.22%) |
Mar 03, 2021 | 329.58 | 334.87 | 329.58 | 330.62 | 418,702 | +0.60(+0.18%) |
Mar 02, 2021 | 341.52 | 342.80 | 328.05 | 330.02 | 602,834 | -10.76(-3.16%) |