Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 330.52 | 330.52 | 323.00 | 323.13 | 910,367 | -4.98(-1.52%) |
May 27, 2021 | 327.52 | 331.40 | 323.72 | 328.11 | 1,744,359 | -1.65(-0.50%) |
May 26, 2021 | 325.91 | 330.03 | 324.37 | 329.76 | 1,049,705 | +5.65(+1.74%) |
May 25, 2021 | 320.84 | 324.55 | 318.81 | 324.11 | 967,866 | +5.92(+1.86%) |
May 24, 2021 | 315.24 | 320.40 | 313.50 | 318.19 | 735,749 | +4.99(+1.59%) |
May 21, 2021 | 322.87 | 322.87 | 310.41 | 313.20 | 1,186,922 | -5.97(-1.87%) |
May 20, 2021 | 310.91 | 320.04 | 310.72 | 319.17 | 846,184 | +8.86(+2.86%) |
May 19, 2021 | 307.46 | 310.92 | 304.38 | 310.31 | 737,719 | -1.72(-0.55%) |
May 18, 2021 | 314.30 | 316.58 | 310.79 | 312.03 | 653,376 | -2.51(-0.80%) |
May 17, 2021 | 311.50 | 314.65 | 309.12 | 314.54 | 631,796 | -0.11(-0.03%) |
May 14, 2021 | 309.42 | 316.77 | 309.00 | 314.65 | 606,470 | +6.72(+2.18%) |
May 13, 2021 | 307.78 | 311.04 | 304.00 | 307.93 | 854,339 | +2.72(+0.89%) |
May 12, 2021 | 317.02 | 321.70 | 304.30 | 305.21 | 1,312,412 | -16.83(-5.23%) |
May 11, 2021 | 318.93 | 323.77 | 316.40 | 322.04 | 1,230,162 | -2.22(-0.68%) |
May 10, 2021 | 330.00 | 331.64 | 324.15 | 324.26 | 857,008 | -5.98(-1.81%) |
May 07, 2021 | 322.03 | 331.55 | 322.03 | 330.24 | 860,000 | +8.96(+2.79%) |
May 06, 2021 | 320.50 | 323.77 | 317.29 | 321.28 | 742,190 | -0.81(-0.25%) |
May 05, 2021 | 326.86 | 330.64 | 321.02 | 322.09 | 823,834 | -2.81(-0.86%) |
May 04, 2021 | 330.00 | 331.99 | 321.88 | 324.90 | 1,025,235 | -10.48(-3.12%) |
May 03, 2021 | 336.47 | 337.02 | 332.76 | 335.38 | 757,096 | +0.11(+0.03%) |
Apr 30, 2021 | 342.86 | 344.45 | 334.99 | 335.27 | 1,091,900 | -7.63(-2.23%) |
Apr 29, 2021 | 340.84 | 347.00 | 339.17 | 342.90 | 1,067,410 | +4.84(+1.43%) |
Apr 28, 2021 | 339.27 | 342.00 | 335.59 | 338.06 | 626,118 | -1.22(-0.36%) |
Apr 27, 2021 | 338.00 | 341.48 | 336.20 | 339.28 | 617,652 | +1.48(+0.44%) |
Apr 26, 2021 | 340.61 | 341.12 | 334.84 | 337.80 | 787,498 | -3.18(-0.93%) |
Apr 23, 2021 | 338.61 | 342.46 | 336.71 | 340.98 | 1,641,500 | +2.23(+0.66%) |
Apr 22, 2021 | 326.18 | 338.88 | 326.18 | 338.75 | 2,146,419 | +12.07(+3.69%) |
Apr 21, 2021 | 316.90 | 326.68 | 316.70 | 326.68 | 1,243,514 | +10.39(+3.28%) |
Apr 20, 2021 | 322.80 | 323.65 | 314.83 | 316.29 | 868,091 | -5.98(-1.86%) |
Apr 19, 2021 | 321.48 | 324.97 | 321.48 | 322.27 | 1,062,537 | -1.83(-0.56%) |
Apr 16, 2021 | 325.51 | 325.73 | 321.51 | 324.10 | 923,400 | -1.73(-0.53%) |
Apr 15, 2021 | 324.54 | 328.40 | 323.40 | 325.83 | 1,058,309 | +2.83(+0.88%) |
Apr 14, 2021 | 323.86 | 325.00 | 321.22 | 323.00 | 1,059,821 | -1.00(-0.31%) |
Apr 13, 2021 | 322.67 | 324.42 | 318.57 | 324.00 | 1,077,141 | +0.13(+0.04%) |
Apr 12, 2021 | 317.78 | 324.26 | 314.36 | 323.87 | 1,246,831 | +5.75(+1.81%) |
Apr 09, 2021 | 311.45 | 319.30 | 310.60 | 318.12 | 1,357,900 | +5.56(+1.78%) |
Apr 08, 2021 | 309.97 | 313.88 | 308.11 | 312.56 | 1,546,761 | +6.52(+2.13%) |
Apr 07, 2021 | 306.87 | 311.32 | 304.75 | 306.04 | 1,161,856 | -2.48(-0.80%) |
Apr 06, 2021 | 300.38 | 309.33 | 298.02 | 308.52 | 2,004,232 | +9.77(+3.27%) |
Apr 05, 2021 | 302.86 | 302.86 | 295.89 | 298.75 | 2,156,166 | -2.32(-0.77%) |
Apr 01, 2021 | 308.29 | 308.79 | 300.32 | 301.07 | 2,987,400 | -5.64(-1.84%) |
Mar 31, 2021 | 307.65 | 311.69 | 300.05 | 306.71 | 4,930,849 | -10.38(-3.27%) |
Mar 30, 2021 | 314.52 | 320.58 | 311.44 | 317.09 | 2,529,354 | +0.93(+0.29%) |
Mar 29, 2021 | 317.46 | 319.80 | 310.25 | 316.16 | 1,473,388 | +2.16(+0.69%) |
Mar 26, 2021 | 302.61 | 314.15 | 302.48 | 314.00 | 1,109,400 | +7.79(+2.54%) |
Mar 25, 2021 | 302.15 | 307.85 | 298.54 | 306.21 | 1,326,871 | -1.10(-0.36%) |
Mar 24, 2021 | 316.30 | 319.70 | 306.68 | 307.31 | 1,039,140 | -6.72(-2.14%) |
Mar 23, 2021 | 314.22 | 321.30 | 312.90 | 314.03 | 1,154,741 | +0.43(+0.14%) |
Mar 22, 2021 | 309.59 | 316.52 | 308.76 | 313.60 | 889,262 | +4.89(+1.58%) |
Mar 19, 2021 | 305.37 | 312.48 | 303.51 | 308.71 | 1,623,900 | +2.36(+0.77%) |
Mar 18, 2021 | 311.17 | 316.20 | 305.28 | 306.35 | 1,110,107 | -8.87(-2.81%) |
Mar 17, 2021 | 303.89 | 316.59 | 303.89 | 315.22 | 1,021,982 | +6.47(+2.10%) |
Mar 16, 2021 | 315.55 | 316.89 | 305.70 | 308.75 | 1,145,299 | -5.57(-1.77%) |
Mar 15, 2021 | 306.73 | 314.57 | 304.17 | 314.32 | 875,546 | +8.24(+2.69%) |
Mar 12, 2021 | 304.46 | 307.70 | 299.01 | 306.08 | 1,260,900 | -4.26(-1.37%) |
Mar 11, 2021 | 313.53 | 315.34 | 308.74 | 310.34 | 1,804,473 | +1.34(+0.43%) |
Mar 10, 2021 | 300.07 | 311.41 | 299.19 | 309.00 | 2,367,679 | +10.65(+3.57%) |
Mar 09, 2021 | 296.95 | 304.85 | 294.78 | 298.35 | 1,584,590 | +9.41(+3.26%) |
Mar 08, 2021 | 291.17 | 295.87 | 288.05 | 288.94 | 1,966,523 | -4.30(-1.47%) |
Mar 05, 2021 | 290.45 | 293.82 | 269.28 | 293.24 | 2,596,100 | +8.10(+2.84%) |
Mar 04, 2021 | 296.41 | 299.28 | 280.48 | 285.14 | 3,080,000 | -10.85(-3.67%) |
Mar 03, 2021 | 313.69 | 315.75 | 295.68 | 295.99 | 2,476,487 | -21.48(-6.77%) |
Mar 02, 2021 | 316.51 | 321.25 | 312.10 | 317.47 | 1,369,480 | +2.64(+0.84%) |