Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 348.45 | 353.97 | 348.07 | 352.07 | 35,267 | -2.85(-0.80%) |
May 27, 2021 | 353.02 | 356.06 | 347.88 | 354.92 | 38,437 | -1.14(-0.32%) |
May 26, 2021 | 356.25 | 357.01 | 353.68 | 356.06 | 49,786 | +6.47(+1.85%) |
May 25, 2021 | 347.50 | 351.69 | 345.79 | 349.59 | 100,618 | +23.41(+7.18%) |
May 24, 2021 | 328.47 | 329.61 | 324.09 | 326.19 | 40,560 | -2.28(-0.70%) |
May 21, 2021 | 337.41 | 337.41 | 326.85 | 328.47 | 79,127 | -8.75(-2.60%) |
May 20, 2021 | 331.51 | 339.51 | 331.29 | 337.22 | 71,249 | +9.71(+2.96%) |
May 19, 2021 | 313.81 | 329.38 | 312.67 | 327.52 | 95,409 | +2.47(+0.76%) |
May 18, 2021 | 324.47 | 329.99 | 321.81 | 325.04 | 74,122 | +8.37(+2.64%) |
May 17, 2021 | 312.86 | 317.05 | 310.58 | 316.67 | 57,099 | +7.99(+2.59%) |
May 14, 2021 | 302.59 | 310.39 | 298.97 | 308.68 | 71,164 | +13.51(+4.58%) |
May 13, 2021 | 307.35 | 310.20 | 291.93 | 295.17 | 99,516 | -11.80(-3.84%) |
May 12, 2021 | 317.81 | 318.95 | 306.39 | 306.96 | 96,959 | -13.32(-4.16%) |
May 11, 2021 | 304.11 | 321.81 | 302.40 | 320.29 | 129,402 | -0.95(-0.30%) |
May 10, 2021 | 336.27 | 336.65 | 319.33 | 321.24 | 142,390 | -28.16(-8.06%) |
May 07, 2021 | 349.78 | 354.73 | 347.12 | 349.40 | 68,917 | +3.04(+0.88%) |
May 06, 2021 | 343.88 | 348.44 | 340.65 | 346.36 | 66,187 | +2.28(+0.66%) |
May 05, 2021 | 345.98 | 348.64 | 341.98 | 344.07 | 62,483 | +4.57(+1.35%) |
May 04, 2021 | 346.36 | 349.21 | 334.37 | 339.51 | 87,225 | -10.09(-2.89%) |
May 03, 2021 | 350.93 | 356.25 | 347.30 | 349.59 | 52,141 | -6.47(-1.82%) |
Apr 30, 2021 | 358.73 | 360.63 | 352.07 | 356.06 | 123,642 | -22.65(-5.98%) |
Apr 29, 2021 | 384.42 | 384.42 | 368.81 | 378.71 | 82,386 | -0.95(-0.25%) |
Apr 28, 2021 | 377.19 | 385.56 | 375.67 | 379.66 | 58,195 | +6.09(+1.63%) |
Apr 27, 2021 | 370.15 | 375.86 | 370.15 | 373.57 | 59,813 | +3.81(+1.03%) |
Apr 26, 2021 | 365.58 | 370.34 | 363.49 | 369.76 | 115,514 | -18.08(-4.66%) |
Apr 23, 2021 | 382.90 | 389.90 | 381.37 | 387.84 | 63,912 | +16.37(+4.41%) |
Apr 22, 2021 | 369.76 | 376.05 | 366.15 | 371.48 | 106,200 | +2.28(+0.62%) |
Apr 21, 2021 | 357.97 | 369.19 | 354.35 | 369.19 | 80,053 | +1.71(+0.47%) |
Apr 20, 2021 | 372.62 | 377.38 | 364.06 | 367.48 | 63,151 | -3.42(-0.92%) |
Apr 19, 2021 | 370.34 | 372.62 | 365.58 | 370.91 | 71,029 | +0.00(+0.00%) |
Apr 16, 2021 | 375.47 | 375.47 | 369.00 | 370.91 | 48,579 | +5.14(+1.40%) |
Apr 15, 2021 | 365.39 | 369.96 | 363.30 | 365.77 | 102,230 | +2.09(+0.58%) |
Apr 14, 2021 | 371.48 | 373.76 | 362.15 | 363.68 | 72,656 | +4.19(+1.16%) |
Apr 13, 2021 | 357.20 | 364.25 | 354.92 | 359.49 | 84,820 | -3.05(-0.84%) |
Apr 12, 2021 | 358.35 | 362.91 | 353.40 | 362.53 | 57,584 | -0.76(-0.21%) |
Apr 09, 2021 | 362.15 | 363.30 | 358.25 | 363.30 | 65,389 | -13.89(-3.68%) |
Apr 08, 2021 | 379.66 | 382.71 | 375.86 | 377.19 | 79,332 | +15.22(+4.21%) |
Apr 07, 2021 | 360.44 | 363.68 | 353.97 | 361.96 | 121,136 | -28.74(-7.36%) |
Apr 06, 2021 | 383.66 | 397.93 | 379.47 | 390.70 | 70,595 | +3.81(+0.98%) |
Apr 05, 2021 | 394.50 | 394.50 | 383.85 | 386.89 | 92,498 | +3.23(+0.84%) |
Apr 01, 2021 | 390.70 | 393.17 | 382.61 | 383.66 | 87,390 | +16.37(+4.46%) |
Mar 31, 2021 | 357.59 | 370.15 | 357.39 | 367.29 | 62,476 | +1.90(+0.52%) |
Mar 30, 2021 | 359.49 | 367.48 | 354.73 | 365.39 | 80,982 | +5.33(+1.48%) |
Mar 29, 2021 | 356.63 | 364.25 | 354.54 | 360.06 | 85,412 | -7.80(-2.12%) |
Mar 26, 2021 | 349.21 | 371.10 | 345.04 | 367.86 | 179,500 | +30.45(+9.02%) |
Mar 25, 2021 | 333.04 | 341.79 | 332.46 | 337.41 | 131,275 | +3.62(+1.08%) |
Mar 24, 2021 | 356.82 | 356.82 | 332.08 | 333.80 | 235,869 | -41.11(-10.96%) |
Mar 23, 2021 | 380.23 | 383.28 | 373.00 | 374.90 | 128,129 | -27.11(-6.74%) |
Mar 22, 2021 | 402.20 | 404.86 | 394.99 | 402.01 | 53,288 | -1.33(-0.33%) |
Mar 19, 2021 | 390.43 | 403.34 | 388.72 | 403.34 | 71,590 | +0.19(+0.05%) |
Mar 18, 2021 | 409.23 | 414.55 | 402.39 | 403.15 | 78,998 | -11.20(-2.70%) |
Mar 17, 2021 | 400.31 | 419.68 | 397.27 | 414.36 | 146,826 | -1.71(-0.41%) |
Mar 16, 2021 | 409.61 | 419.11 | 408.47 | 416.07 | 102,970 | +11.39(+2.82%) |
Mar 15, 2021 | 396.32 | 405.05 | 390.81 | 404.67 | 92,198 | -2.47(-0.61%) |
Mar 12, 2021 | 401.25 | 407.52 | 393.85 | 407.14 | 163,387 | -35.32(-7.98%) |
Mar 11, 2021 | 432.78 | 443.41 | 424.80 | 442.46 | 117,426 | +42.16(+10.53%) |
Mar 10, 2021 | 417.40 | 417.40 | 395.75 | 400.31 | 140,154 | -9.12(-2.23%) |
Mar 09, 2021 | 400.50 | 417.97 | 398.03 | 409.42 | 104,313 | +23.74(+6.15%) |
Mar 08, 2021 | 398.60 | 400.50 | 384.54 | 385.68 | 183,112 | -44.82(-10.41%) |
Mar 05, 2021 | 437.90 | 438.48 | 406.57 | 430.50 | 160,749 | +13.86(+3.33%) |
Mar 04, 2021 | 438.67 | 442.46 | 410.94 | 416.64 | 171,405 | -38.55(-8.47%) |
Mar 03, 2021 | 469.81 | 475.00 | 453.48 | 455.19 | 91,638 | +10.25(+2.30%) |
Mar 02, 2021 | 457.65 | 458.04 | 444.93 | 444.93 | 74,972 | -28.67(-6.05%) |