Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 351.00 | 357.39 | 346.00 | 346.71 | 2,058,835 | -2.32(-0.66%) |
May 27, 2021 | 348.30 | 349.80 | 342.74 | 349.03 | 2,328,542 | +0.04(+0.01%) |
May 26, 2021 | 348.88 | 352.88 | 345.50 | 348.99 | 1,846,525 | +3.29(+0.95%) |
May 25, 2021 | 349.41 | 356.70 | 344.14 | 345.70 | 2,897,765 | -1.52(-0.44%) |
May 24, 2021 | 333.45 | 351.43 | 332.56 | 347.22 | 3,460,744 | +16.57(+5.01%) |
May 21, 2021 | 338.00 | 339.89 | 330.41 | 330.65 | 2,216,196 | -5.33(-1.59%) |
May 20, 2021 | 326.74 | 336.92 | 323.70 | 335.98 | 3,661,220 | +15.14(+4.72%) |
May 19, 2021 | 318.77 | 323.70 | 313.04 | 320.84 | 3,152,551 | -4.69(-1.44%) |
May 18, 2021 | 314.21 | 332.41 | 310.46 | 325.53 | 5,943,515 | +13.10(+4.19%) |
May 17, 2021 | 313.44 | 322.60 | 305.65 | 312.43 | 3,681,320 | -3.52(-1.11%) |
May 14, 2021 | 314.10 | 317.84 | 305.50 | 315.95 | 3,587,006 | +6.35(+2.05%) |
May 13, 2021 | 314.55 | 323.50 | 303.03 | 309.60 | 6,692,746 | +1.57(+0.51%) |
May 12, 2021 | 305.50 | 322.64 | 305.00 | 308.03 | 9,638,337 | -6.09(-1.94%) |
May 11, 2021 | 288.56 | 316.63 | 287.66 | 314.12 | 7,497,184 | +12.71(+4.22%) |
May 10, 2021 | 309.26 | 316.24 | 299.13 | 301.41 | 8,676,706 | -15.59(-4.92%) |
May 07, 2021 | 321.99 | 337.24 | 313.69 | 317.00 | 16,761,187 | +32.82(+11.55%) |
May 06, 2021 | 298.50 | 300.27 | 272.41 | 284.18 | 10,442,802 | -19.99(-6.57%) |
May 05, 2021 | 327.46 | 328.00 | 301.84 | 304.17 | 3,743,310 | -15.42(-4.82%) |
May 04, 2021 | 329.55 | 330.39 | 310.71 | 319.59 | 3,781,616 | -15.72(-4.69%) |
May 03, 2021 | 346.39 | 346.39 | 332.03 | 335.31 | 2,342,393 | -7.66(-2.23%) |
Apr 30, 2021 | 349.41 | 352.65 | 341.85 | 342.97 | 3,081,100 | -13.73(-3.85%) |
Apr 29, 2021 | 370.57 | 377.50 | 353.17 | 356.70 | 3,780,447 | -1.04(-0.29%) |
Apr 28, 2021 | 359.30 | 364.84 | 354.70 | 357.74 | 1,442,594 | -2.91(-0.81%) |
Apr 27, 2021 | 371.00 | 376.50 | 359.56 | 360.65 | 2,292,805 | -7.98(-2.16%) |
Apr 26, 2021 | 358.99 | 368.98 | 347.54 | 368.63 | 3,771,338 | +11.76(+3.30%) |
Apr 23, 2021 | 355.46 | 357.60 | 347.66 | 356.87 | 1,927,900 | +6.81(+1.95%) |
Apr 22, 2021 | 354.54 | 367.38 | 346.63 | 350.06 | 3,048,155 | -6.56(-1.84%) |
Apr 21, 2021 | 341.62 | 356.97 | 336.27 | 356.62 | 3,231,736 | +1.77(+0.50%) |
Apr 20, 2021 | 360.79 | 366.56 | 349.19 | 354.85 | 2,390,508 | -6.30(-1.74%) |
Apr 19, 2021 | 370.26 | 378.75 | 354.40 | 361.15 | 2,821,195 | -15.37(-4.08%) |
Apr 16, 2021 | 387.61 | 388.39 | 375.69 | 376.52 | 2,674,000 | -12.12(-3.12%) |
Apr 15, 2021 | 381.13 | 392.75 | 376.25 | 388.64 | 2,984,904 | +13.98(+3.73%) |
Apr 14, 2021 | 390.83 | 397.69 | 373.47 | 374.66 | 3,489,443 | -13.31(-3.43%) |
Apr 13, 2021 | 376.95 | 389.61 | 374.90 | 387.97 | 3,267,685 | +16.85(+4.54%) |
Apr 12, 2021 | 371.63 | 374.65 | 361.69 | 371.12 | 2,347,496 | -2.54(-0.68%) |
Apr 09, 2021 | 370.00 | 375.98 | 363.19 | 373.66 | 3,209,000 | +0.98(+0.26%) |
Apr 08, 2021 | 365.95 | 378.00 | 365.66 | 372.68 | 5,592,835 | +10.76(+2.97%) |
Apr 07, 2021 | 355.72 | 367.78 | 352.01 | 361.92 | 5,340,283 | +2.55(+0.71%) |
Apr 06, 2021 | 333.85 | 363.08 | 331.40 | 359.37 | 7,265,582 | +31.08(+9.47%) |
Apr 05, 2021 | 338.01 | 338.01 | 322.58 | 328.29 | 2,617,240 | -3.61(-1.09%) |
Apr 01, 2021 | 337.67 | 343.42 | 329.11 | 331.90 | 3,507,400 | +6.13(+1.88%) |
Mar 31, 2021 | 316.00 | 329.00 | 314.01 | 325.77 | 3,574,231 | +13.81(+4.43%) |
Mar 30, 2021 | 303.70 | 314.81 | 296.36 | 311.96 | 4,273,459 | +11.17(+3.71%) |
Mar 29, 2021 | 303.82 | 308.75 | 293.61 | 300.79 | 3,519,784 | -6.03(-1.97%) |
Mar 26, 2021 | 315.65 | 318.78 | 292.92 | 306.82 | 5,156,200 | -10.80(-3.40%) |
Mar 25, 2021 | 310.09 | 322.68 | 307.26 | 317.62 | 4,148,938 | -0.83(-0.26%) |
Mar 24, 2021 | 344.01 | 345.10 | 317.05 | 318.45 | 3,666,562 | -23.79(-6.95%) |
Mar 23, 2021 | 357.12 | 363.87 | 341.53 | 342.24 | 3,331,396 | -14.08(-3.95%) |
Mar 22, 2021 | 352.90 | 361.33 | 350.98 | 356.32 | 2,698,267 | +8.81(+2.54%) |
Mar 19, 2021 | 342.60 | 350.55 | 334.04 | 347.51 | 3,549,500 | +5.56(+1.63%) |
Mar 18, 2021 | 359.03 | 361.35 | 341.38 | 341.95 | 3,366,149 | -26.76(-7.26%) |
Mar 17, 2021 | 346.25 | 370.99 | 341.29 | 368.71 | 3,367,522 | +15.13(+4.28%) |
Mar 16, 2021 | 364.50 | 369.60 | 348.53 | 353.58 | 3,189,918 | -9.34(-2.57%) |
Mar 15, 2021 | 358.98 | 363.45 | 354.06 | 362.92 | 2,362,426 | +2.96(+0.82%) |
Mar 12, 2021 | 350.14 | 361.48 | 346.14 | 359.96 | 2,720,000 | -3.38(-0.93%) |
Mar 11, 2021 | 370.00 | 370.00 | 358.94 | 363.34 | 3,568,657 | +6.80(+1.91%) |
Mar 10, 2021 | 369.08 | 376.28 | 352.96 | 356.54 | 4,094,595 | -4.57(-1.27%) |
Mar 09, 2021 | 348.50 | 362.86 | 340.41 | 361.11 | 5,145,786 | +33.92(+10.37%) |
Mar 08, 2021 | 347.53 | 356.99 | 325.00 | 327.19 | 5,326,969 | -26.35(-7.45%) |
Mar 05, 2021 | 358.50 | 361.91 | 322.43 | 353.54 | 7,957,500 | -6.41(-1.78%) |
Mar 04, 2021 | 366.00 | 375.56 | 345.54 | 359.95 | 7,849,415 | -9.55(-2.58%) |
Mar 03, 2021 | 395.01 | 402.98 | 367.90 | 369.50 | 7,026,525 | -20.17(-5.18%) |
Mar 02, 2021 | 425.98 | 429.44 | 388.70 | 389.67 | 5,997,275 | -30.64(-7.29%) |