Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 324.18 | 329.59 | 324.12 | 326.59 | 127,512 | +2.05(+0.63%) |
May 27, 2021 | 322.96 | 327.11 | 319.92 | 324.54 | 272,041 | +2.33(+0.72%) |
May 26, 2021 | 321.60 | 323.11 | 318.82 | 322.21 | 165,430 | +1.73(+0.54%) |
May 25, 2021 | 320.74 | 323.00 | 317.75 | 320.48 | 82,196 | +0.77(+0.24%) |
May 24, 2021 | 320.59 | 322.80 | 318.28 | 319.71 | 122,231 | +0.77(+0.24%) |
May 21, 2021 | 318.79 | 323.17 | 317.76 | 318.94 | 129,120 | +0.82(+0.26%) |
May 20, 2021 | 313.77 | 321.26 | 313.77 | 318.12 | 177,323 | +4.77(+1.52%) |
May 19, 2021 | 309.05 | 313.44 | 308.64 | 313.35 | 135,814 | +0.66(+0.21%) |
May 18, 2021 | 317.17 | 317.77 | 312.37 | 312.69 | 99,485 | -4.68(-1.47%) |
May 17, 2021 | 322.43 | 323.32 | 314.95 | 317.37 | 163,735 | -4.26(-1.32%) |
May 14, 2021 | 321.02 | 322.87 | 317.51 | 321.62 | 154,695 | +2.31(+0.72%) |
May 13, 2021 | 317.82 | 324.16 | 317.44 | 319.31 | 217,126 | +1.96(+0.62%) |
May 12, 2021 | 320.97 | 323.99 | 316.62 | 317.35 | 225,976 | -5.20(-1.61%) |
May 11, 2021 | 321.82 | 326.34 | 318.79 | 322.55 | 167,524 | -3.16(-0.97%) |
May 10, 2021 | 328.62 | 332.01 | 325.70 | 325.71 | 203,018 | -1.88(-0.58%) |
May 07, 2021 | 330.48 | 331.50 | 324.68 | 327.59 | 226,771 | -0.98(-0.30%) |
May 06, 2021 | 327.25 | 330.37 | 325.20 | 328.57 | 154,375 | +1.47(+0.45%) |
May 05, 2021 | 331.61 | 335.76 | 326.81 | 327.11 | 357,423 | -8.80(-2.62%) |
May 04, 2021 | 330.43 | 336.33 | 328.22 | 335.90 | 209,847 | +3.44(+1.03%) |
May 03, 2021 | 327.51 | 335.01 | 325.40 | 332.46 | 187,158 | +5.68(+1.74%) |
Apr 30, 2021 | 331.73 | 334.75 | 325.36 | 326.79 | 288,701 | -4.91(-1.48%) |
Apr 29, 2021 | 328.31 | 332.14 | 325.08 | 331.69 | 148,863 | +4.73(+1.45%) |
Apr 28, 2021 | 333.31 | 333.31 | 325.96 | 326.96 | 231,173 | -5.60(-1.68%) |
Apr 27, 2021 | 327.35 | 332.98 | 322.93 | 332.56 | 299,969 | +5.10(+1.56%) |
Apr 26, 2021 | 338.03 | 340.16 | 325.71 | 327.46 | 447,819 | -9.90(-2.94%) |
Apr 23, 2021 | 314.65 | 355.51 | 309.22 | 337.36 | 1,492,274 | +22.66(+7.20%) |
Apr 22, 2021 | 311.02 | 315.60 | 308.10 | 314.70 | 271,338 | +1.98(+0.63%) |
Apr 21, 2021 | 311.02 | 315.20 | 311.02 | 312.72 | 230,870 | +2.82(+0.91%) |
Apr 20, 2021 | 308.03 | 312.86 | 308.03 | 309.90 | 204,694 | +1.47(+0.48%) |
Apr 19, 2021 | 311.02 | 311.07 | 307.49 | 308.44 | 230,285 | -1.88(-0.60%) |
Apr 16, 2021 | 307.30 | 311.78 | 306.74 | 310.31 | 189,826 | +4.25(+1.39%) |
Apr 15, 2021 | 302.86 | 306.90 | 301.30 | 306.06 | 399,621 | +5.48(+1.82%) |
Apr 14, 2021 | 302.76 | 304.48 | 300.01 | 300.58 | 317,065 | -2.08(-0.69%) |
Apr 13, 2021 | 302.92 | 305.30 | 301.84 | 302.66 | 244,517 | +0.14(+0.04%) |
Apr 12, 2021 | 299.53 | 303.74 | 299.50 | 302.53 | 219,156 | +2.07(+0.69%) |
Apr 09, 2021 | 301.75 | 303.30 | 298.25 | 300.46 | 218,120 | -0.98(-0.33%) |
Apr 08, 2021 | 301.31 | 305.61 | 299.86 | 301.44 | 349,416 | +0.76(+0.25%) |
Apr 07, 2021 | 308.81 | 309.26 | 300.06 | 300.68 | 255,063 | -8.57(-2.77%) |
Apr 06, 2021 | 312.53 | 313.74 | 308.59 | 309.25 | 222,204 | -2.30(-0.74%) |
Apr 05, 2021 | 310.20 | 313.13 | 307.07 | 311.56 | 260,937 | +3.44(+1.12%) |
Apr 01, 2021 | 302.33 | 310.50 | 301.58 | 308.12 | 287,363 | +8.18(+2.73%) |
Mar 31, 2021 | 301.03 | 307.32 | 299.93 | 299.93 | 378,072 | -2.67(-0.88%) |
Mar 30, 2021 | 305.67 | 309.85 | 295.54 | 302.60 | 420,627 | -12.26(-3.89%) |
Mar 29, 2021 | 317.72 | 319.88 | 312.94 | 314.86 | 310,662 | -1.62(-0.51%) |
Mar 26, 2021 | 313.56 | 316.95 | 310.02 | 316.48 | 175,113 | +4.32(+1.39%) |
Mar 25, 2021 | 312.42 | 312.84 | 308.96 | 312.16 | 200,319 | -0.18(-0.06%) |
Mar 24, 2021 | 311.99 | 315.81 | 308.85 | 312.33 | 265,047 | +0.92(+0.30%) |
Mar 23, 2021 | 305.60 | 314.77 | 305.49 | 311.41 | 269,687 | +5.85(+1.91%) |
Mar 22, 2021 | 302.27 | 306.23 | 301.21 | 305.56 | 262,693 | +2.86(+0.94%) |
Mar 19, 2021 | 302.47 | 308.55 | 300.61 | 302.70 | 620,717 | +1.30(+0.43%) |
Mar 18, 2021 | 303.93 | 306.86 | 299.85 | 301.40 | 278,992 | -6.03(-1.96%) |
Mar 17, 2021 | 309.05 | 311.14 | 301.92 | 307.42 | 194,228 | -1.42(-0.46%) |
Mar 16, 2021 | 311.23 | 315.10 | 307.73 | 308.84 | 203,457 | -0.74(-0.24%) |
Mar 15, 2021 | 304.83 | 310.28 | 303.58 | 309.58 | 247,355 | +7.41(+2.45%) |
Mar 12, 2021 | 303.64 | 304.90 | 298.97 | 302.18 | 352,079 | -1.79(-0.59%) |
Mar 11, 2021 | 303.67 | 307.17 | 301.87 | 303.96 | 253,573 | +0.44(+0.14%) |
Mar 10, 2021 | 304.37 | 308.02 | 302.05 | 303.53 | 224,463 | -0.19(-0.06%) |
Mar 09, 2021 | 309.00 | 313.24 | 302.35 | 303.72 | 309,350 | -3.31(-1.08%) |
Mar 08, 2021 | 306.40 | 310.82 | 300.32 | 307.04 | 242,729 | +1.60(+0.53%) |
Mar 05, 2021 | 298.42 | 305.82 | 294.63 | 305.43 | 253,410 | +8.90(+3.00%) |
Mar 04, 2021 | 300.83 | 305.33 | 294.42 | 296.53 | 237,786 | -3.67(-1.22%) |
Mar 03, 2021 | 300.56 | 302.59 | 297.91 | 300.20 | 259,332 | -1.99(-0.66%) |
Mar 02, 2021 | 303.25 | 303.43 | 297.69 | 302.19 | 251,016 | -0.25(-0.08%) |