Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 327.35 | 328.52 | 321.98 | 327.71 | 557,907 | +0.32(+0.10%) |
May 27, 2021 | 326.67 | 328.98 | 323.79 | 327.39 | 971,565 | +6.68(+2.08%) |
May 26, 2021 | 316.60 | 321.47 | 316.33 | 320.70 | 548,148 | +2.39(+0.75%) |
May 25, 2021 | 322.48 | 326.43 | 317.63 | 318.31 | 580,578 | -1.51(-0.47%) |
May 24, 2021 | 317.18 | 321.71 | 312.97 | 319.82 | 425,346 | +4.39(+1.39%) |
May 21, 2021 | 316.74 | 320.88 | 312.74 | 315.43 | 544,529 | +2.10(+0.67%) |
May 20, 2021 | 315.61 | 316.89 | 308.43 | 313.33 | 725,186 | -1.99(-0.63%) |
May 19, 2021 | 317.85 | 319.55 | 309.38 | 315.33 | 1,000,150 | -9.80(-3.02%) |
May 18, 2021 | 333.98 | 335.23 | 325.07 | 325.13 | 446,316 | -9.53(-2.85%) |
May 17, 2021 | 333.47 | 335.44 | 327.24 | 334.66 | 363,005 | -0.74(-0.22%) |
May 14, 2021 | 330.85 | 336.86 | 328.41 | 335.39 | 486,996 | +8.57(+2.62%) |
May 13, 2021 | 324.40 | 332.90 | 322.03 | 326.83 | 584,425 | +3.70(+1.14%) |
May 12, 2021 | 333.97 | 336.87 | 321.88 | 323.13 | 595,860 | -10.83(-3.24%) |
May 11, 2021 | 334.71 | 338.87 | 329.70 | 333.96 | 710,652 | -7.66(-2.24%) |
May 10, 2021 | 341.98 | 347.96 | 340.40 | 341.62 | 811,210 | +0.80(+0.23%) |
May 07, 2021 | 335.48 | 341.89 | 330.47 | 340.83 | 542,050 | +4.66(+1.39%) |
May 06, 2021 | 326.48 | 336.54 | 325.55 | 336.17 | 712,941 | +9.69(+2.97%) |
May 05, 2021 | 325.98 | 330.46 | 318.04 | 326.48 | 720,249 | +2.71(+0.84%) |
May 04, 2021 | 315.02 | 324.46 | 311.49 | 323.77 | 865,572 | +8.00(+2.53%) |
May 03, 2021 | 318.51 | 322.36 | 313.53 | 315.78 | 466,196 | +1.82(+0.58%) |
Apr 30, 2021 | 317.19 | 320.31 | 313.51 | 313.96 | 570,373 | -7.24(-2.25%) |
Apr 29, 2021 | 325.11 | 325.11 | 310.02 | 321.20 | 838,746 | +2.43(+0.76%) |
Apr 28, 2021 | 317.50 | 321.75 | 316.44 | 318.77 | 555,806 | +0.03(+0.01%) |
Apr 27, 2021 | 316.68 | 319.01 | 312.06 | 318.74 | 618,127 | -0.15(-0.05%) |
Apr 26, 2021 | 314.43 | 320.40 | 314.40 | 318.89 | 558,342 | +5.92(+1.89%) |
Apr 23, 2021 | 307.90 | 314.55 | 305.62 | 312.97 | 730,164 | +8.78(+2.89%) |
Apr 22, 2021 | 312.83 | 314.01 | 303.93 | 304.19 | 867,870 | -6.63(-2.13%) |
Apr 21, 2021 | 302.38 | 311.04 | 298.96 | 310.82 | 744,743 | +5.90(+1.93%) |
Apr 20, 2021 | 316.27 | 316.27 | 298.61 | 304.93 | 926,204 | -13.59(-4.27%) |
Apr 19, 2021 | 319.30 | 320.36 | 312.86 | 318.52 | 794,289 | -3.48(-1.08%) |
Apr 16, 2021 | 323.46 | 326.19 | 319.23 | 322.00 | 780,098 | +2.70(+0.84%) |
Apr 15, 2021 | 322.08 | 322.08 | 313.58 | 319.30 | 603,893 | +0.32(+0.10%) |
Apr 14, 2021 | 319.19 | 325.42 | 318.08 | 318.98 | 729,675 | -0.50(-0.16%) |
Apr 13, 2021 | 318.14 | 320.47 | 310.74 | 319.48 | 486,652 | -2.26(-0.70%) |
Apr 12, 2021 | 320.50 | 322.80 | 317.27 | 321.73 | 515,406 | +3.10(+0.97%) |
Apr 09, 2021 | 314.99 | 319.04 | 311.52 | 318.63 | 586,882 | +3.39(+1.08%) |
Apr 08, 2021 | 314.95 | 318.17 | 307.65 | 315.24 | 631,838 | -0.74(-0.23%) |
Apr 07, 2021 | 319.90 | 320.39 | 313.15 | 315.97 | 744,155 | -3.37(-1.05%) |
Apr 06, 2021 | 324.81 | 334.62 | 317.71 | 319.34 | 851,547 | -5.99(-1.84%) |
Apr 05, 2021 | 330.69 | 332.16 | 324.75 | 325.33 | 602,162 | -0.18(-0.05%) |
Apr 01, 2021 | 325.31 | 328.03 | 318.20 | 325.50 | 786,416 | +2.36(+0.73%) |
Mar 31, 2021 | 327.75 | 333.36 | 319.71 | 323.15 | 1,424,812 | -3.83(-1.17%) |
Mar 30, 2021 | 318.64 | 330.03 | 318.64 | 326.97 | 1,204,141 | +8.58(+2.69%) |
Mar 29, 2021 | 323.33 | 329.31 | 316.68 | 318.40 | 920,258 | -5.29(-1.63%) |
Mar 26, 2021 | 312.31 | 323.99 | 309.60 | 323.69 | 856,019 | +15.33(+4.97%) |
Mar 25, 2021 | 298.45 | 309.74 | 294.21 | 308.36 | 668,337 | +8.66(+2.89%) |
Mar 24, 2021 | 303.21 | 307.24 | 299.18 | 299.69 | 618,742 | +5.38(+1.83%) |
Mar 23, 2021 | 302.34 | 304.50 | 291.93 | 294.32 | 789,598 | -11.33(-3.71%) |
Mar 22, 2021 | 309.11 | 310.79 | 302.76 | 305.65 | 613,806 | -4.44(-1.43%) |
Mar 19, 2021 | 310.51 | 313.97 | 299.84 | 310.09 | 988,498 | -2.08(-0.67%) |
Mar 18, 2021 | 315.88 | 324.60 | 311.39 | 312.17 | 619,672 | -3.71(-1.17%) |
Mar 17, 2021 | 311.70 | 318.15 | 305.18 | 315.88 | 536,719 | +6.91(+2.24%) |
Mar 16, 2021 | 316.09 | 316.09 | 305.92 | 308.97 | 817,364 | -8.46(-2.66%) |
Mar 15, 2021 | 313.11 | 317.77 | 305.78 | 317.43 | 563,894 | +5.51(+1.77%) |
Mar 12, 2021 | 304.95 | 313.14 | 303.28 | 311.91 | 591,366 | +6.95(+2.28%) |
Mar 11, 2021 | 299.88 | 308.22 | 298.40 | 304.96 | 511,649 | +7.57(+2.55%) |
Mar 10, 2021 | 291.48 | 298.89 | 290.54 | 297.39 | 497,743 | +7.66(+2.65%) |
Mar 09, 2021 | 296.80 | 298.52 | 288.06 | 289.73 | 734,179 | -7.21(-2.43%) |
Mar 08, 2021 | 298.22 | 302.37 | 294.86 | 296.94 | 879,292 | +1.61(+0.54%) |
Mar 05, 2021 | 287.63 | 296.44 | 276.92 | 295.33 | 747,284 | +12.13(+4.28%) |
Mar 04, 2021 | 289.04 | 297.43 | 277.41 | 283.20 | 1,202,369 | -6.21(-2.15%) |
Mar 03, 2021 | 289.11 | 297.04 | 287.60 | 289.41 | 656,794 | +1.48(+0.51%) |
Mar 02, 2021 | 298.36 | 298.36 | 286.95 | 287.93 | 708,062 | -8.90(-3.00%) |