Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 260.27 | 266.43 | 260.27 | 262.47 | 1,438,193 | +4.08(+1.58%) |
May 27, 2021 | 253.63 | 263.48 | 251.82 | 258.39 | 1,321,157 | -2.32(-0.89%) |
May 26, 2021 | 257.55 | 264.74 | 256.25 | 260.71 | 1,604,840 | +6.14(+2.41%) |
May 25, 2021 | 248.46 | 254.84 | 247.20 | 254.57 | 1,106,030 | +7.92(+3.21%) |
May 24, 2021 | 251.76 | 253.50 | 243.79 | 246.65 | 1,220,621 | -3.41(-1.36%) |
May 21, 2021 | 258.82 | 259.15 | 249.44 | 250.06 | 1,050,506 | -7.49(-2.91%) |
May 20, 2021 | 249.65 | 259.45 | 248.80 | 257.55 | 1,653,885 | +10.10(+4.08%) |
May 19, 2021 | 235.16 | 247.55 | 233.19 | 247.45 | 1,330,567 | +8.21(+3.43%) |
May 18, 2021 | 236.81 | 241.78 | 235.92 | 239.24 | 1,397,641 | +3.71(+1.58%) |
May 17, 2021 | 240.80 | 241.78 | 231.62 | 235.53 | 1,139,661 | -4.46(-1.86%) |
May 14, 2021 | 239.73 | 242.46 | 235.01 | 239.99 | 1,435,684 | +2.23(+0.94%) |
May 13, 2021 | 253.06 | 254.36 | 234.33 | 237.76 | 2,264,108 | -13.19(-5.26%) |
May 12, 2021 | 259.51 | 265.53 | 248.34 | 250.95 | 1,586,781 | -15.52(-5.82%) |
May 11, 2021 | 251.41 | 273.22 | 250.22 | 266.47 | 1,799,789 | +6.08(+2.33%) |
May 10, 2021 | 259.65 | 261.78 | 251.23 | 260.39 | 1,930,604 | +3.35(+1.30%) |
May 07, 2021 | 266.85 | 275.00 | 255.10 | 257.04 | 1,721,374 | -4.25(-1.63%) |
May 06, 2021 | 287.60 | 289.06 | 260.44 | 261.29 | 2,474,434 | -29.67(-10.20%) |
May 05, 2021 | 310.75 | 316.77 | 289.56 | 290.96 | 2,380,683 | -5.71(-1.92%) |
May 04, 2021 | 307.57 | 309.95 | 291.12 | 296.67 | 1,795,640 | -18.13(-5.76%) |
May 03, 2021 | 324.33 | 326.52 | 313.69 | 314.80 | 948,802 | -4.15(-1.30%) |
Apr 30, 2021 | 316.49 | 325.48 | 314.81 | 318.95 | 886,700 | +2.45(+0.77%) |
Apr 29, 2021 | 324.40 | 325.38 | 313.29 | 316.50 | 962,417 | -6.91(-2.14%) |
Apr 28, 2021 | 326.26 | 327.88 | 321.62 | 323.41 | 678,096 | -4.59(-1.40%) |
Apr 27, 2021 | 330.50 | 335.18 | 326.22 | 328.00 | 747,393 | -2.51(-0.76%) |
Apr 26, 2021 | 324.64 | 330.62 | 317.93 | 330.51 | 655,436 | +7.98(+2.47%) |
Apr 23, 2021 | 318.81 | 325.47 | 315.00 | 322.53 | 1,270,900 | -5.85(-1.78%) |
Apr 22, 2021 | 327.38 | 337.34 | 327.11 | 328.38 | 1,131,045 | +1.87(+0.57%) |
Apr 21, 2021 | 324.00 | 330.36 | 321.22 | 326.51 | 626,337 | +1.29(+0.40%) |
Apr 20, 2021 | 322.17 | 332.00 | 319.66 | 325.22 | 1,379,932 | +6.15(+1.93%) |
Apr 19, 2021 | 319.06 | 325.80 | 314.75 | 319.07 | 762,959 | -6.31(-1.94%) |
Apr 16, 2021 | 330.00 | 330.83 | 322.19 | 325.38 | 602,400 | -3.63(-1.10%) |
Apr 15, 2021 | 323.03 | 329.88 | 322.93 | 329.01 | 657,985 | +9.64(+3.02%) |
Apr 14, 2021 | 326.62 | 329.29 | 317.57 | 319.37 | 611,754 | -6.17(-1.90%) |
Apr 13, 2021 | 319.56 | 327.81 | 318.00 | 325.54 | 723,025 | +7.49(+2.35%) |
Apr 12, 2021 | 315.16 | 320.81 | 313.27 | 318.05 | 848,224 | +0.75(+0.24%) |
Apr 09, 2021 | 311.80 | 318.89 | 308.64 | 317.30 | 689,900 | +3.33(+1.06%) |
Apr 08, 2021 | 311.79 | 320.25 | 307.03 | 313.97 | 850,590 | +7.97(+2.60%) |
Apr 07, 2021 | 305.62 | 307.79 | 301.33 | 306.00 | 800,730 | -0.10(-0.03%) |
Apr 06, 2021 | 297.40 | 309.34 | 292.64 | 306.10 | 1,073,838 | +8.30(+2.79%) |
Apr 05, 2021 | 306.82 | 310.58 | 294.36 | 297.80 | 766,350 | -7.21(-2.36%) |
Apr 01, 2021 | 305.00 | 315.54 | 302.68 | 305.01 | 944,600 | +7.13(+2.39%) |
Mar 31, 2021 | 291.65 | 301.72 | 291.09 | 297.88 | 1,452,451 | +11.13(+3.88%) |
Mar 30, 2021 | 281.44 | 287.34 | 275.58 | 286.75 | 800,025 | +3.06(+1.08%) |
Mar 29, 2021 | 290.57 | 292.81 | 280.41 | 283.69 | 933,374 | -7.01(-2.41%) |
Mar 26, 2021 | 300.01 | 301.99 | 283.03 | 290.70 | 1,305,900 | -9.00(-3.00%) |
Mar 25, 2021 | 303.28 | 307.59 | 295.00 | 299.70 | 1,060,304 | -8.47(-2.75%) |
Mar 24, 2021 | 323.00 | 323.00 | 305.12 | 308.17 | 779,962 | -16.71(-5.14%) |
Mar 23, 2021 | 324.19 | 328.35 | 321.42 | 324.88 | 581,692 | +2.29(+0.71%) |
Mar 22, 2021 | 317.19 | 326.44 | 317.05 | 322.59 | 880,820 | +5.57(+1.76%) |
Mar 19, 2021 | 316.75 | 323.99 | 314.21 | 317.02 | 996,200 | +1.13(+0.36%) |
Mar 18, 2021 | 321.11 | 325.83 | 312.05 | 315.89 | 1,135,555 | -10.15(-3.11%) |
Mar 17, 2021 | 323.71 | 332.33 | 316.52 | 326.04 | 826,299 | -2.19(-0.67%) |
Mar 16, 2021 | 347.76 | 350.39 | 323.25 | 328.23 | 836,061 | -16.03(-4.66%) |
Mar 15, 2021 | 345.29 | 346.02 | 338.34 | 344.26 | 464,996 | +0.42(+0.12%) |
Mar 12, 2021 | 344.11 | 344.36 | 335.59 | 343.84 | 694,900 | -4.99(-1.43%) |
Mar 11, 2021 | 344.99 | 352.49 | 339.26 | 348.83 | 741,792 | +14.27(+4.27%) |
Mar 10, 2021 | 344.44 | 348.25 | 331.70 | 334.56 | 1,226,638 | -1.72(-0.51%) |
Mar 09, 2021 | 334.02 | 337.69 | 329.29 | 336.28 | 1,197,188 | +20.90(+6.63%) |
Mar 08, 2021 | 323.28 | 336.20 | 315.36 | 315.38 | 1,514,001 | -5.98(-1.86%) |
Mar 05, 2021 | 331.25 | 331.25 | 301.09 | 321.36 | 2,008,900 | -8.16(-2.48%) |
Mar 04, 2021 | 334.17 | 345.14 | 322.90 | 329.52 | 2,164,332 | -7.58(-2.25%) |
Mar 03, 2021 | 365.15 | 367.61 | 334.34 | 337.10 | 1,656,933 | -33.86(-9.13%) |
Mar 02, 2021 | 388.35 | 388.35 | 369.58 | 370.96 | 978,412 | -15.03(-3.89%) |