Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 352.01 | 353.15 | 348.40 | 348.77 | 604,059 | -2.88(-0.82%) |
May 27, 2021 | 351.49 | 352.39 | 347.44 | 351.65 | 1,050,512 | +3.55(+1.02%) |
May 26, 2021 | 350.58 | 351.54 | 346.85 | 348.10 | 734,409 | -3.10(-0.88%) |
May 25, 2021 | 353.62 | 355.37 | 350.58 | 351.20 | 716,711 | -2.08(-0.59%) |
May 24, 2021 | 353.78 | 354.98 | 349.85 | 353.28 | 601,374 | +1.63(+0.46%) |
May 21, 2021 | 353.63 | 357.88 | 350.50 | 351.65 | 719,045 | -1.42(-0.40%) |
May 20, 2021 | 352.33 | 355.30 | 352.27 | 353.07 | 828,879 | +1.01(+0.29%) |
May 19, 2021 | 349.58 | 352.16 | 345.06 | 352.07 | 722,219 | +2.16(+0.62%) |
May 18, 2021 | 352.99 | 354.74 | 349.81 | 349.90 | 775,309 | -4.03(-1.14%) |
May 17, 2021 | 353.59 | 355.66 | 352.50 | 353.94 | 683,616 | +1.20(+0.34%) |
May 14, 2021 | 352.16 | 353.97 | 351.36 | 352.74 | 797,794 | +1.47(+0.42%) |
May 13, 2021 | 344.41 | 353.83 | 344.13 | 351.27 | 800,742 | +6.56(+1.90%) |
May 12, 2021 | 349.90 | 352.71 | 344.73 | 344.71 | 1,053,074 | -4.89(-1.40%) |
May 11, 2021 | 353.46 | 355.09 | 347.40 | 349.60 | 1,005,568 | -5.22(-1.47%) |
May 10, 2021 | 354.35 | 359.39 | 354.35 | 354.82 | 753,195 | +3.01(+0.86%) |
May 07, 2021 | 350.44 | 353.78 | 347.65 | 351.81 | 1,010,966 | +0.55(+0.16%) |
May 06, 2021 | 355.02 | 356.84 | 349.60 | 351.26 | 1,130,076 | -2.79(-0.79%) |
May 05, 2021 | 352.62 | 354.29 | 347.86 | 354.05 | 1,534,545 | +4.62(+1.32%) |
May 04, 2021 | 344.23 | 349.80 | 343.15 | 349.43 | 1,189,069 | +6.76(+1.97%) |
May 03, 2021 | 334.17 | 344.41 | 334.17 | 342.67 | 1,097,234 | +6.23(+1.85%) |
Apr 30, 2021 | 335.87 | 338.76 | 334.35 | 336.44 | 1,343,405 | +2.11(+0.63%) |
Apr 29, 2021 | 324.64 | 336.19 | 324.27 | 334.34 | 1,391,329 | +13.15(+4.09%) |
Apr 28, 2021 | 322.99 | 322.99 | 319.48 | 321.19 | 804,401 | -1.42(-0.44%) |
Apr 27, 2021 | 320.26 | 323.56 | 318.96 | 322.62 | 777,650 | +1.97(+0.61%) |
Apr 26, 2021 | 324.68 | 325.58 | 319.47 | 320.65 | 940,264 | -4.02(-1.24%) |
Apr 23, 2021 | 325.55 | 326.35 | 322.84 | 324.67 | 1,067,286 | -1.32(-0.40%) |
Apr 22, 2021 | 326.66 | 327.67 | 324.43 | 325.99 | 767,022 | -1.98(-0.60%) |
Apr 21, 2021 | 327.60 | 328.95 | 326.09 | 327.98 | 788,754 | +0.36(+0.11%) |
Apr 20, 2021 | 327.29 | 329.01 | 325.74 | 327.62 | 843,095 | +0.48(+0.15%) |
Apr 19, 2021 | 329.38 | 329.62 | 325.40 | 327.14 | 861,169 | -1.70(-0.52%) |
Apr 16, 2021 | 328.98 | 330.16 | 326.22 | 328.84 | 1,967,069 | +1.75(+0.53%) |
Apr 15, 2021 | 324.49 | 328.08 | 323.30 | 327.10 | 896,077 | +2.63(+0.81%) |
Apr 14, 2021 | 322.02 | 325.96 | 321.45 | 324.47 | 776,401 | +3.05(+0.95%) |
Apr 13, 2021 | 321.76 | 322.99 | 320.83 | 321.42 | 822,913 | -1.97(-0.61%) |
Apr 12, 2021 | 322.74 | 325.50 | 320.56 | 323.39 | 771,408 | +0.70(+0.22%) |
Apr 09, 2021 | 319.63 | 323.36 | 319.29 | 322.69 | 1,059,596 | +3.64(+1.14%) |
Apr 08, 2021 | 316.06 | 320.22 | 316.06 | 319.06 | 1,020,933 | +2.04(+0.64%) |
Apr 07, 2021 | 315.83 | 317.29 | 313.12 | 317.01 | 983,353 | +2.67(+0.85%) |
Apr 06, 2021 | 311.33 | 315.44 | 310.49 | 314.35 | 839,000 | +0.48(+0.15%) |
Apr 05, 2021 | 306.51 | 314.19 | 306.51 | 313.86 | 1,228,521 | +7.98(+2.61%) |
Apr 01, 2021 | 306.64 | 308.58 | 305.00 | 305.88 | 901,046 | -1.33(-0.43%) |
Mar 31, 2021 | 305.29 | 307.85 | 304.01 | 307.21 | 1,065,875 | +0.91(+0.30%) |
Mar 30, 2021 | 306.66 | 308.21 | 305.23 | 306.30 | 940,782 | -0.45(-0.15%) |
Mar 29, 2021 | 303.47 | 309.59 | 303.47 | 306.74 | 956,306 | +3.92(+1.29%) |
Mar 26, 2021 | 304.98 | 306.78 | 299.64 | 302.82 | 1,108,478 | -2.06(-0.68%) |
Mar 25, 2021 | 301.05 | 305.65 | 300.23 | 304.88 | 1,082,307 | +4.90(+1.63%) |
Mar 24, 2021 | 299.14 | 305.05 | 299.14 | 299.99 | 1,134,567 | +1.79(+0.60%) |
Mar 23, 2021 | 297.22 | 301.29 | 297.22 | 298.19 | 1,225,091 | -0.07(-0.02%) |
Mar 22, 2021 | 292.40 | 299.67 | 291.71 | 298.26 | 1,250,322 | +5.28(+1.80%) |
Mar 19, 2021 | 299.56 | 300.38 | 292.94 | 292.98 | 2,114,135 | -5.97(-2.00%) |
Mar 18, 2021 | 294.43 | 299.57 | 294.43 | 298.95 | 1,076,833 | +4.15(+1.41%) |
Mar 17, 2021 | 291.27 | 299.25 | 291.27 | 294.80 | 1,163,081 | +4.49(+1.55%) |
Mar 16, 2021 | 290.22 | 291.81 | 286.00 | 290.31 | 858,978 | +0.10(+0.03%) |
Mar 15, 2021 | 288.57 | 291.15 | 287.84 | 290.22 | 880,463 | +3.75(+1.31%) |
Mar 12, 2021 | 287.11 | 287.90 | 285.65 | 286.47 | 981,849 | +2.26(+0.79%) |
Mar 11, 2021 | 284.19 | 285.79 | 282.19 | 284.21 | 920,737 | -0.56(-0.20%) |
Mar 10, 2021 | 283.35 | 286.78 | 280.85 | 284.77 | 1,038,026 | +1.61(+0.57%) |
Mar 09, 2021 | 288.40 | 289.06 | 282.21 | 283.15 | 1,373,815 | -6.95(-2.40%) |
Mar 08, 2021 | 287.99 | 294.42 | 286.25 | 290.10 | 1,365,257 | +4.47(+1.57%) |
Mar 05, 2021 | 283.59 | 287.12 | 280.18 | 285.63 | 1,061,281 | +3.23(+1.14%) |
Mar 04, 2021 | 284.27 | 288.45 | 280.34 | 282.40 | 1,506,594 | -1.51(-0.53%) |
Mar 03, 2021 | 283.35 | 289.50 | 282.85 | 283.92 | 893,631 | +0.30(+0.11%) |
Mar 02, 2021 | 278.60 | 285.24 | 278.37 | 283.61 | 1,898,533 | +5.05(+1.81%) |