Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 324.47 | 326.85 | 321.81 | 322.25 | 376,843 | -1.49(-0.46%) |
May 27, 2021 | 319.99 | 326.59 | 318.42 | 323.74 | 782,286 | +4.00(+1.25%) |
May 26, 2021 | 319.75 | 324.52 | 318.59 | 319.74 | 436,859 | -1.40(-0.44%) |
May 25, 2021 | 317.60 | 322.08 | 317.57 | 321.14 | 296,840 | +3.94(+1.24%) |
May 24, 2021 | 314.52 | 319.39 | 313.48 | 317.20 | 343,949 | +4.98(+1.60%) |
May 21, 2021 | 312.18 | 316.02 | 311.46 | 312.22 | 718,408 | +0.76(+0.24%) |
May 20, 2021 | 306.98 | 312.00 | 305.95 | 311.46 | 256,982 | +5.01(+1.63%) |
May 19, 2021 | 303.39 | 306.84 | 301.59 | 306.45 | 302,932 | +1.38(+0.45%) |
May 18, 2021 | 309.66 | 310.96 | 304.93 | 305.07 | 345,527 | -3.87(-1.25%) |
May 17, 2021 | 311.33 | 311.43 | 308.63 | 308.94 | 247,172 | -3.30(-1.06%) |
May 14, 2021 | 315.36 | 317.88 | 312.06 | 312.24 | 394,142 | -3.24(-1.03%) |
May 13, 2021 | 306.41 | 317.54 | 305.32 | 315.48 | 416,822 | +11.84(+3.90%) |
May 12, 2021 | 314.41 | 314.93 | 303.09 | 303.64 | 479,649 | -12.25(-3.88%) |
May 11, 2021 | 316.41 | 317.24 | 311.92 | 315.89 | 315,155 | -1.74(-0.55%) |
May 10, 2021 | 315.90 | 320.38 | 315.50 | 317.63 | 384,744 | +2.98(+0.95%) |
May 07, 2021 | 310.00 | 315.75 | 309.78 | 314.65 | 354,304 | +5.64(+1.83%) |
May 06, 2021 | 310.00 | 311.91 | 303.95 | 309.01 | 328,229 | +0.55(+0.18%) |
May 05, 2021 | 304.18 | 311.98 | 301.95 | 308.46 | 545,625 | +8.71(+2.91%) |
May 04, 2021 | 300.49 | 300.96 | 296.40 | 299.75 | 368,161 | -1.92(-0.64%) |
May 03, 2021 | 302.26 | 303.51 | 298.45 | 301.67 | 609,812 | +1.80(+0.60%) |
Apr 30, 2021 | 301.58 | 303.29 | 298.94 | 299.87 | 407,700 | -2.24(-0.74%) |
Apr 29, 2021 | 300.46 | 302.66 | 297.86 | 302.11 | 237,171 | +1.67(+0.56%) |
Apr 28, 2021 | 304.12 | 304.64 | 299.79 | 300.44 | 242,388 | -3.83(-1.26%) |
Apr 27, 2021 | 304.35 | 304.94 | 302.40 | 304.27 | 344,239 | -0.08(-0.03%) |
Apr 26, 2021 | 307.34 | 308.59 | 304.13 | 304.35 | 217,494 | -2.15(-0.70%) |
Apr 23, 2021 | 303.86 | 308.00 | 302.03 | 306.50 | 210,500 | +1.86(+0.61%) |
Apr 22, 2021 | 301.93 | 306.37 | 300.94 | 304.64 | 341,483 | +3.42(+1.14%) |
Apr 21, 2021 | 295.97 | 301.23 | 295.97 | 301.22 | 314,481 | +4.95(+1.67%) |
Apr 20, 2021 | 298.58 | 300.47 | 295.70 | 296.27 | 305,819 | -2.54(-0.85%) |
Apr 19, 2021 | 300.83 | 300.83 | 296.23 | 298.81 | 308,453 | -1.09(-0.36%) |
Apr 16, 2021 | 299.78 | 301.18 | 297.20 | 299.90 | 344,800 | +0.25(+0.08%) |
Apr 15, 2021 | 298.47 | 303.27 | 297.81 | 299.65 | 421,413 | +2.98(+1.00%) |
Apr 14, 2021 | 307.87 | 307.87 | 296.18 | 296.67 | 614,139 | -11.24(-3.65%) |
Apr 13, 2021 | 307.20 | 308.27 | 305.12 | 307.91 | 368,399 | +0.87(+0.28%) |
Apr 12, 2021 | 307.14 | 309.65 | 306.24 | 307.04 | 298,417 | -0.10(-0.03%) |
Apr 09, 2021 | 305.45 | 307.25 | 301.47 | 307.14 | 464,400 | +3.01(+0.99%) |
Apr 08, 2021 | 297.51 | 305.15 | 297.28 | 304.13 | 490,095 | +7.78(+2.63%) |
Apr 07, 2021 | 299.80 | 301.06 | 294.17 | 296.35 | 697,517 | -5.88(-1.95%) |
Apr 06, 2021 | 294.98 | 304.49 | 294.83 | 302.23 | 612,385 | +6.58(+2.23%) |
Apr 05, 2021 | 288.33 | 296.29 | 286.34 | 295.65 | 521,229 | +10.93(+3.84%) |
Apr 01, 2021 | 284.56 | 285.47 | 279.69 | 284.72 | 269,400 | +0.55(+0.19%) |
Mar 31, 2021 | 282.97 | 287.65 | 281.30 | 284.17 | 480,518 | +1.66(+0.59%) |
Mar 30, 2021 | 284.14 | 285.43 | 281.36 | 282.51 | 377,386 | -1.51(-0.53%) |
Mar 29, 2021 | 278.92 | 284.80 | 278.29 | 284.02 | 324,144 | +2.80(+1.00%) |
Mar 26, 2021 | 274.50 | 281.52 | 271.28 | 281.22 | 346,000 | +8.22(+3.01%) |
Mar 25, 2021 | 270.11 | 273.04 | 267.49 | 273.00 | 474,776 | +3.95(+1.47%) |
Mar 24, 2021 | 271.17 | 274.19 | 267.60 | 269.05 | 282,010 | -1.64(-0.61%) |
Mar 23, 2021 | 270.99 | 272.20 | 268.04 | 270.69 | 347,077 | -0.94(-0.35%) |
Mar 22, 2021 | 268.73 | 272.39 | 264.88 | 271.63 | 394,456 | +2.93(+1.09%) |
Mar 19, 2021 | 267.67 | 270.23 | 265.26 | 268.70 | 696,200 | -0.06(-0.02%) |
Mar 18, 2021 | 268.02 | 269.97 | 265.91 | 268.76 | 300,854 | +0.63(+0.23%) |
Mar 17, 2021 | 269.65 | 270.20 | 267.42 | 268.13 | 237,883 | -1.64(-0.61%) |
Mar 16, 2021 | 274.43 | 276.57 | 268.75 | 269.77 | 231,519 | -2.86(-1.05%) |
Mar 15, 2021 | 267.34 | 272.63 | 266.23 | 272.63 | 298,438 | +3.80(+1.41%) |
Mar 12, 2021 | 272.03 | 272.03 | 267.45 | 268.83 | 348,500 | -4.25(-1.56%) |
Mar 11, 2021 | 274.11 | 275.70 | 271.74 | 273.08 | 351,776 | +0.63(+0.23%) |
Mar 10, 2021 | 274.33 | 277.59 | 272.34 | 272.45 | 380,571 | -0.23(-0.08%) |
Mar 09, 2021 | 266.40 | 275.52 | 264.67 | 272.68 | 422,252 | +8.01(+3.03%) |
Mar 08, 2021 | 266.88 | 271.03 | 263.97 | 264.67 | 266,644 | -1.77(-0.66%) |
Mar 05, 2021 | 262.46 | 267.13 | 258.91 | 266.44 | 338,800 | +4.81(+1.84%) |
Mar 04, 2021 | 264.82 | 268.25 | 259.50 | 261.63 | 409,241 | -4.15(-1.56%) |
Mar 03, 2021 | 273.22 | 273.27 | 265.60 | 265.78 | 343,657 | -8.25(-3.01%) |
Mar 02, 2021 | 276.16 | 277.68 | 272.70 | 274.03 | 290,581 | -3.01(-1.09%) |