Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 416.99 | 424.94 | 416.99 | 422.98 | 295,920 | +4.92(+1.18%) |
May 27, 2021 | 416.18 | 419.73 | 413.64 | 418.06 | 790,801 | +1.78(+0.43%) |
May 26, 2021 | 417.00 | 420.45 | 412.77 | 416.28 | 179,589 | -0.03(-0.01%) |
May 25, 2021 | 416.36 | 418.34 | 413.60 | 416.31 | 206,756 | -1.05(-0.25%) |
May 24, 2021 | 418.18 | 420.51 | 415.91 | 417.35 | 156,080 | +1.44(+0.35%) |
May 21, 2021 | 419.14 | 423.90 | 415.31 | 415.91 | 217,112 | -0.46(-0.11%) |
May 20, 2021 | 415.42 | 418.49 | 412.09 | 416.38 | 285,042 | +1.84(+0.44%) |
May 19, 2021 | 410.72 | 424.17 | 406.75 | 414.53 | 245,458 | +0.71(+0.17%) |
May 18, 2021 | 427.66 | 430.06 | 413.65 | 413.83 | 312,529 | -8.30(-1.97%) |
May 17, 2021 | 423.88 | 426.31 | 417.77 | 422.13 | 205,981 | -2.13(-0.50%) |
May 14, 2021 | 421.55 | 425.23 | 419.81 | 424.26 | 182,249 | +3.55(+0.84%) |
May 13, 2021 | 409.62 | 423.11 | 408.69 | 420.72 | 229,860 | +14.75(+3.63%) |
May 12, 2021 | 420.82 | 422.98 | 405.07 | 405.97 | 278,340 | -18.48(-4.35%) |
May 11, 2021 | 424.29 | 427.52 | 419.81 | 424.45 | 283,456 | -5.89(-1.37%) |
May 10, 2021 | 431.42 | 434.67 | 428.35 | 430.34 | 199,512 | +0.92(+0.21%) |
May 07, 2021 | 421.02 | 430.58 | 421.02 | 429.42 | 149,291 | +8.86(+2.11%) |
May 06, 2021 | 426.20 | 427.37 | 414.82 | 420.56 | 229,173 | -6.49(-1.52%) |
May 05, 2021 | 422.05 | 428.35 | 418.31 | 427.05 | 343,863 | +10.07(+2.41%) |
May 04, 2021 | 413.94 | 417.06 | 410.54 | 416.98 | 240,829 | +2.22(+0.53%) |
May 03, 2021 | 411.04 | 417.29 | 409.60 | 414.77 | 288,539 | +6.13(+1.50%) |
Apr 30, 2021 | 407.17 | 410.49 | 405.37 | 408.64 | 218,892 | +1.03(+0.25%) |
Apr 29, 2021 | 409.97 | 409.97 | 402.34 | 407.60 | 229,521 | +5.96(+1.48%) |
Apr 28, 2021 | 404.97 | 409.17 | 400.31 | 401.64 | 213,246 | -6.19(-1.52%) |
Apr 27, 2021 | 402.67 | 411.04 | 399.97 | 407.83 | 300,601 | +8.16(+2.04%) |
Apr 26, 2021 | 405.79 | 405.79 | 395.56 | 399.67 | 338,623 | -6.07(-1.50%) |
Apr 23, 2021 | 397.77 | 410.61 | 397.77 | 405.75 | 360,237 | +8.77(+2.21%) |
Apr 22, 2021 | 399.52 | 412.68 | 395.93 | 396.97 | 878,588 | +23.98(+6.43%) |
Apr 21, 2021 | 371.43 | 379.25 | 371.43 | 373.00 | 271,052 | -0.38(-0.10%) |
Apr 20, 2021 | 371.57 | 375.82 | 370.65 | 373.37 | 250,355 | +3.01(+0.81%) |
Apr 19, 2021 | 369.45 | 373.01 | 368.18 | 370.37 | 259,749 | +0.72(+0.19%) |
Apr 16, 2021 | 363.67 | 371.52 | 361.61 | 369.65 | 300,369 | +7.52(+2.08%) |
Apr 15, 2021 | 358.49 | 364.59 | 355.62 | 362.13 | 287,576 | +6.51(+1.83%) |
Apr 14, 2021 | 357.81 | 360.06 | 354.20 | 355.62 | 167,442 | -2.66(-0.74%) |
Apr 13, 2021 | 360.64 | 362.14 | 358.08 | 358.28 | 232,093 | -0.71(-0.20%) |
Apr 12, 2021 | 358.25 | 359.66 | 355.98 | 358.98 | 190,302 | +1.63(+0.46%) |
Apr 09, 2021 | 349.99 | 358.28 | 349.99 | 357.35 | 234,815 | +8.44(+2.42%) |
Apr 08, 2021 | 346.82 | 349.21 | 342.88 | 348.91 | 234,948 | +3.98(+1.15%) |
Apr 07, 2021 | 346.31 | 348.99 | 343.12 | 344.93 | 169,586 | -1.04(-0.30%) |
Apr 06, 2021 | 346.72 | 349.28 | 341.50 | 345.97 | 329,625 | +0.70(+0.20%) |
Apr 05, 2021 | 341.06 | 347.42 | 340.31 | 345.27 | 316,337 | +5.25(+1.54%) |
Apr 01, 2021 | 334.38 | 340.62 | 334.08 | 340.02 | 185,702 | +6.12(+1.83%) |
Mar 31, 2021 | 332.19 | 337.54 | 332.19 | 333.90 | 206,124 | +2.78(+0.84%) |
Mar 30, 2021 | 328.72 | 332.57 | 324.22 | 331.12 | 283,951 | -1.07(-0.32%) |
Mar 29, 2021 | 331.69 | 338.98 | 327.73 | 332.19 | 351,524 | +1.57(+0.47%) |
Mar 26, 2021 | 324.50 | 330.87 | 322.58 | 330.63 | 413,693 | +6.39(+1.97%) |
Mar 25, 2021 | 325.93 | 327.04 | 321.76 | 324.23 | 318,042 | -4.69(-1.43%) |
Mar 24, 2021 | 328.92 | 333.43 | 324.38 | 328.93 | 233,857 | -0.78(-0.24%) |
Mar 23, 2021 | 323.44 | 331.18 | 322.92 | 329.71 | 332,222 | +4.54(+1.39%) |
Mar 22, 2021 | 329.42 | 329.42 | 320.70 | 325.17 | 340,210 | -4.43(-1.34%) |
Mar 19, 2021 | 328.22 | 336.90 | 326.73 | 329.60 | 1,333,725 | +3.80(+1.17%) |
Mar 18, 2021 | 325.24 | 329.69 | 321.34 | 325.80 | 314,274 | -2.25(-0.69%) |
Mar 17, 2021 | 332.41 | 332.85 | 325.63 | 328.05 | 368,178 | -4.61(-1.39%) |
Mar 16, 2021 | 338.50 | 340.32 | 331.30 | 332.67 | 257,563 | -3.48(-1.04%) |
Mar 15, 2021 | 331.06 | 336.56 | 329.39 | 336.15 | 263,923 | +4.96(+1.50%) |
Mar 12, 2021 | 331.55 | 333.24 | 327.88 | 331.19 | 229,232 | -4.25(-1.27%) |
Mar 11, 2021 | 331.24 | 337.01 | 325.88 | 335.44 | 251,038 | +3.52(+1.06%) |
Mar 10, 2021 | 331.56 | 333.47 | 327.38 | 331.92 | 293,749 | +7.03(+2.16%) |
Mar 09, 2021 | 321.44 | 329.34 | 318.80 | 324.89 | 357,545 | +7.89(+2.49%) |
Mar 08, 2021 | 317.49 | 323.12 | 315.52 | 317.00 | 239,058 | -1.81(-0.57%) |
Mar 05, 2021 | 313.54 | 319.41 | 303.08 | 318.82 | 312,074 | +6.40(+2.05%) |
Mar 04, 2021 | 320.21 | 322.00 | 308.04 | 312.42 | 396,427 | -7.25(-2.27%) |
Mar 03, 2021 | 318.89 | 323.78 | 317.03 | 319.67 | 322,454 | +0.39(+0.12%) |
Mar 02, 2021 | 320.70 | 323.08 | 315.78 | 319.28 | 534,157 | -3.38(-1.05%) |