Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 320.73 | 322.28 | 305.60 | 306.54 | 1,089,743 | -13.57(-4.24%) |
May 27, 2021 | 321.41 | 332.00 | 319.39 | 320.11 | 1,738,952 | -4.76(-1.47%) |
May 26, 2021 | 314.24 | 327.38 | 311.59 | 324.87 | 1,475,877 | +13.11(+4.21%) |
May 25, 2021 | 315.36 | 320.47 | 309.00 | 311.76 | 1,211,586 | -1.90(-0.61%) |
May 24, 2021 | 312.18 | 317.85 | 310.68 | 313.66 | 1,025,147 | +3.01(+0.97%) |
May 21, 2021 | 311.36 | 315.58 | 307.40 | 310.65 | 1,063,426 | +0.76(+0.25%) |
May 20, 2021 | 307.49 | 314.00 | 303.80 | 309.89 | 2,134,131 | +7.42(+2.45%) |
May 19, 2021 | 299.80 | 302.72 | 296.04 | 302.47 | 823,592 | -1.95(-0.64%) |
May 18, 2021 | 305.00 | 312.76 | 302.50 | 304.42 | 1,501,271 | +2.79(+0.92%) |
May 17, 2021 | 300.78 | 307.05 | 297.00 | 301.63 | 878,270 | +1.63(+0.54%) |
May 14, 2021 | 299.54 | 307.89 | 296.00 | 300.00 | 1,257,423 | +4.73(+1.60%) |
May 13, 2021 | 301.19 | 305.10 | 286.70 | 295.27 | 1,631,497 | -4.42(-1.47%) |
May 12, 2021 | 319.00 | 324.18 | 298.19 | 299.69 | 2,254,792 | -26.25(-8.05%) |
May 11, 2021 | 310.86 | 327.34 | 308.96 | 325.94 | 1,583,176 | +4.84(+1.51%) |
May 10, 2021 | 300.00 | 331.51 | 299.01 | 321.10 | 3,097,893 | +15.61(+5.11%) |
May 07, 2021 | 295.60 | 307.12 | 291.46 | 305.49 | 2,819,420 | +19.36(+6.77%) |
May 06, 2021 | 288.00 | 297.85 | 277.01 | 286.13 | 4,396,093 | +15.16(+5.59%) |
May 05, 2021 | 272.36 | 281.47 | 265.04 | 270.97 | 2,056,180 | -3.11(-1.13%) |
May 04, 2021 | 275.92 | 278.25 | 267.85 | 274.08 | 1,938,815 | -6.10(-2.18%) |
May 03, 2021 | 293.80 | 293.98 | 277.43 | 280.18 | 2,184,896 | -15.39(-5.21%) |
Apr 30, 2021 | 303.60 | 306.98 | 293.50 | 295.57 | 1,609,900 | -11.23(-3.66%) |
Apr 29, 2021 | 313.60 | 320.94 | 302.07 | 306.80 | 1,187,089 | -4.24(-1.36%) |
Apr 28, 2021 | 307.00 | 314.17 | 303.49 | 311.04 | 870,075 | +0.78(+0.25%) |
Apr 27, 2021 | 307.68 | 316.23 | 306.58 | 310.26 | 847,126 | +1.48(+0.48%) |
Apr 26, 2021 | 309.03 | 309.79 | 302.88 | 308.78 | 1,004,909 | +0.60(+0.19%) |
Apr 23, 2021 | 310.06 | 311.23 | 299.39 | 308.18 | 1,054,300 | +0.41(+0.13%) |
Apr 22, 2021 | 319.10 | 322.00 | 305.64 | 307.77 | 1,073,403 | -10.73(-3.37%) |
Apr 21, 2021 | 312.27 | 322.66 | 308.14 | 318.50 | 1,214,967 | +4.50(+1.43%) |
Apr 20, 2021 | 315.00 | 317.17 | 305.77 | 314.00 | 911,897 | -1.33(-0.42%) |
Apr 19, 2021 | 322.22 | 324.98 | 311.42 | 315.33 | 1,279,560 | -6.31(-1.96%) |
Apr 16, 2021 | 313.99 | 322.98 | 304.70 | 321.64 | 1,458,400 | +0.52(+0.16%) |
Apr 15, 2021 | 327.50 | 329.26 | 319.39 | 321.12 | 991,351 | -2.14(-0.66%) |
Apr 14, 2021 | 320.00 | 333.77 | 319.41 | 323.26 | 1,165,458 | +4.97(+1.56%) |
Apr 13, 2021 | 321.10 | 327.47 | 315.99 | 318.29 | 712,169 | -1.68(-0.53%) |
Apr 12, 2021 | 323.20 | 326.04 | 314.85 | 319.97 | 1,086,597 | -7.52(-2.30%) |
Apr 09, 2021 | 330.00 | 337.68 | 325.79 | 327.49 | 770,200 | -4.73(-1.42%) |
Apr 08, 2021 | 330.23 | 337.24 | 326.26 | 332.22 | 1,169,027 | +6.30(+1.93%) |
Apr 07, 2021 | 335.10 | 336.71 | 323.75 | 325.92 | 1,086,062 | -13.23(-3.90%) |
Apr 06, 2021 | 326.36 | 343.80 | 325.14 | 339.15 | 1,419,367 | +15.42(+4.76%) |
Apr 05, 2021 | 336.37 | 338.00 | 319.30 | 323.73 | 1,557,115 | -14.27(-4.22%) |
Apr 01, 2021 | 326.78 | 340.10 | 322.15 | 338.00 | 2,076,600 | +23.25(+7.39%) |
Mar 31, 2021 | 326.88 | 327.08 | 313.94 | 314.75 | 1,699,749 | -2.27(-0.72%) |
Mar 30, 2021 | 328.00 | 329.60 | 315.12 | 317.02 | 1,388,666 | -15.62(-4.70%) |
Mar 29, 2021 | 345.00 | 354.50 | 332.24 | 332.64 | 1,369,199 | -11.04(-3.21%) |
Mar 26, 2021 | 332.12 | 344.92 | 332.12 | 343.68 | 1,540,700 | +14.64(+4.45%) |
Mar 25, 2021 | 319.00 | 331.56 | 313.00 | 329.04 | 1,450,607 | +2.36(+0.72%) |
Mar 24, 2021 | 332.66 | 340.83 | 323.01 | 326.68 | 1,339,077 | -9.25(-2.75%) |
Mar 23, 2021 | 349.53 | 355.96 | 332.31 | 335.93 | 1,560,777 | -9.54(-2.76%) |
Mar 22, 2021 | 335.36 | 346.99 | 333.02 | 345.47 | 1,482,621 | +10.11(+3.01%) |
Mar 19, 2021 | 325.91 | 348.00 | 325.91 | 335.36 | 1,637,200 | +9.44(+2.90%) |
Mar 18, 2021 | 317.08 | 341.45 | 316.25 | 325.92 | 2,147,099 | +4.26(+1.32%) |
Mar 17, 2021 | 306.56 | 325.91 | 304.52 | 321.66 | 726,912 | +7.49(+2.38%) |
Mar 16, 2021 | 327.19 | 329.75 | 309.39 | 314.17 | 1,039,914 | -9.86(-3.04%) |
Mar 15, 2021 | 316.58 | 331.20 | 312.01 | 324.03 | 1,264,750 | +7.77(+2.46%) |
Mar 12, 2021 | 310.95 | 317.21 | 303.46 | 316.26 | 970,700 | -3.73(-1.17%) |
Mar 11, 2021 | 320.23 | 324.35 | 315.33 | 319.99 | 1,420,553 | +9.98(+3.22%) |
Mar 10, 2021 | 322.93 | 326.18 | 307.08 | 310.01 | 1,378,992 | -8.59(-2.70%) |
Mar 09, 2021 | 318.00 | 322.07 | 311.09 | 318.60 | 1,617,401 | +12.04(+3.93%) |
Mar 08, 2021 | 298.01 | 326.89 | 297.95 | 306.56 | 2,686,241 | +10.90(+3.69%) |
Mar 05, 2021 | 288.11 | 307.29 | 263.84 | 295.66 | 3,576,200 | +8.66(+3.02%) |
Mar 04, 2021 | 292.19 | 296.78 | 272.20 | 287.00 | 2,093,494 | -8.54(-2.89%) |
Mar 03, 2021 | 318.07 | 320.00 | 291.10 | 295.54 | 1,737,361 | -24.53(-7.66%) |
Mar 02, 2021 | 329.17 | 332.41 | 315.42 | 320.07 | 2,165,280 | -15.58(-4.64%) |