Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 345.29 | 346.28 | 341.82 | 345.31 | 2,338,480 | +1.76(+0.51%) |
May 27, 2021 | 343.51 | 345.56 | 339.78 | 343.54 | 4,212,331 | +3.67(+1.08%) |
May 26, 2021 | 337.65 | 341.16 | 334.79 | 339.87 | 2,293,036 | +2.67(+0.79%) |
May 25, 2021 | 342.19 | 345.76 | 336.81 | 337.20 | 2,843,841 | -3.50(-1.03%) |
May 24, 2021 | 339.80 | 342.02 | 338.12 | 340.69 | 1,983,154 | +1.88(+0.55%) |
May 21, 2021 | 334.40 | 339.63 | 333.50 | 338.82 | 2,872,934 | +5.99(+1.80%) |
May 20, 2021 | 332.08 | 334.83 | 326.87 | 332.82 | 2,074,885 | +1.30(+0.39%) |
May 19, 2021 | 332.29 | 333.02 | 327.41 | 331.53 | 3,994,862 | -5.72(-1.70%) |
May 18, 2021 | 343.55 | 345.12 | 336.73 | 337.24 | 2,181,982 | -4.34(-1.27%) |
May 17, 2021 | 340.22 | 342.92 | 337.19 | 341.58 | 1,977,459 | +0.44(+0.13%) |
May 14, 2021 | 334.88 | 341.82 | 334.60 | 341.14 | 2,953,632 | +9.21(+2.78%) |
May 13, 2021 | 326.78 | 333.84 | 326.78 | 331.92 | 2,890,902 | +4.08(+1.24%) |
May 12, 2021 | 335.87 | 340.55 | 326.80 | 327.84 | 3,575,192 | -5.11(-1.53%) |
May 11, 2021 | 335.46 | 341.01 | 331.75 | 332.95 | 4,036,048 | -8.10(-2.38%) |
May 10, 2021 | 345.51 | 348.73 | 340.89 | 341.05 | 3,669,255 | -2.05(-0.60%) |
May 07, 2021 | 335.15 | 343.80 | 333.88 | 343.10 | 3,651,742 | +4.55(+1.34%) |
May 06, 2021 | 332.81 | 338.85 | 329.79 | 338.55 | 3,294,147 | +7.72(+2.33%) |
May 05, 2021 | 327.48 | 332.23 | 322.43 | 330.82 | 2,961,605 | +7.20(+2.22%) |
May 04, 2021 | 322.76 | 325.42 | 316.90 | 323.63 | 3,060,394 | -0.30(-0.09%) |
May 03, 2021 | 324.09 | 327.53 | 323.09 | 323.92 | 2,023,078 | +1.58(+0.49%) |
Apr 30, 2021 | 324.81 | 326.38 | 321.18 | 322.34 | 2,271,183 | -4.18(-1.28%) |
Apr 29, 2021 | 324.28 | 327.32 | 321.44 | 326.52 | 2,792,412 | +4.50(+1.40%) |
Apr 28, 2021 | 321.92 | 323.88 | 320.16 | 322.03 | 2,313,931 | +1.37(+0.43%) |
Apr 27, 2021 | 318.22 | 321.51 | 317.91 | 320.66 | 2,257,306 | +2.88(+0.91%) |
Apr 26, 2021 | 316.32 | 319.98 | 315.35 | 317.78 | 2,346,416 | +3.86(+1.23%) |
Apr 23, 2021 | 306.43 | 315.14 | 305.94 | 313.92 | 2,340,691 | +7.86(+2.57%) |
Apr 22, 2021 | 309.55 | 311.72 | 305.54 | 306.06 | 2,340,238 | -4.09(-1.32%) |
Apr 21, 2021 | 305.27 | 310.33 | 303.01 | 310.15 | 2,954,302 | +3.14(+1.02%) |
Apr 20, 2021 | 314.50 | 314.96 | 304.67 | 307.01 | 3,956,275 | -10.37(-3.27%) |
Apr 19, 2021 | 314.52 | 318.62 | 311.38 | 317.38 | 3,488,402 | +0.72(+0.23%) |
Apr 16, 2021 | 314.79 | 317.98 | 313.25 | 316.66 | 4,574,580 | +3.48(+1.11%) |
Apr 15, 2021 | 313.51 | 315.77 | 309.47 | 313.18 | 4,703,898 | +2.96(+0.95%) |
Apr 14, 2021 | 303.93 | 318.66 | 301.71 | 310.22 | 10,669,899 | +7.10(+2.34%) |
Apr 13, 2021 | 304.82 | 305.32 | 299.89 | 303.13 | 3,861,892 | -3.85(-1.25%) |
Apr 12, 2021 | 307.74 | 309.42 | 305.22 | 306.98 | 2,505,968 | +0.95(+0.31%) |
Apr 09, 2021 | 308.97 | 309.81 | 304.15 | 306.02 | 2,537,217 | -0.31(-0.10%) |
Apr 08, 2021 | 299.99 | 306.65 | 298.77 | 306.33 | 2,595,975 | +4.25(+1.41%) |
Apr 07, 2021 | 303.14 | 304.53 | 299.12 | 302.08 | 2,331,676 | -0.47(-0.16%) |
Apr 06, 2021 | 300.18 | 303.92 | 299.72 | 302.55 | 1,947,852 | +3.26(+1.09%) |
Apr 05, 2021 | 307.91 | 307.91 | 298.84 | 299.30 | 3,495,366 | -3.79(-1.25%) |
Apr 01, 2021 | 300.00 | 304.96 | 299.87 | 303.09 | 2,874,273 | +0.59(+0.20%) |
Mar 31, 2021 | 305.49 | 307.72 | 301.05 | 302.50 | 2,836,616 | -4.63(-1.51%) |
Mar 30, 2021 | 304.73 | 310.59 | 304.21 | 307.13 | 2,936,785 | +5.81(+1.93%) |
Mar 29, 2021 | 296.35 | 303.20 | 293.91 | 301.32 | 4,900,206 | -1.54(-0.51%) |
Mar 26, 2021 | 309.44 | 310.31 | 298.51 | 302.86 | 3,332,185 | -2.92(-0.96%) |
Mar 25, 2021 | 302.82 | 306.56 | 297.80 | 305.78 | 3,031,558 | +1.76(+0.58%) |
Mar 24, 2021 | 308.44 | 311.69 | 303.83 | 304.02 | 3,601,669 | -2.89(-0.94%) |
Mar 23, 2021 | 312.32 | 316.27 | 306.50 | 306.91 | 2,655,533 | -6.99(-2.23%) |
Mar 22, 2021 | 315.50 | 317.19 | 310.82 | 313.90 | 2,263,338 | -4.51(-1.42%) |
Mar 19, 2021 | 320.46 | 321.22 | 315.11 | 318.41 | 3,797,448 | -3.51(-1.09%) |
Mar 18, 2021 | 324.47 | 330.11 | 320.99 | 321.92 | 4,015,074 | +2.82(+0.88%) |
Mar 17, 2021 | 318.80 | 321.03 | 314.89 | 319.10 | 2,930,383 | +3.00(+0.95%) |
Mar 16, 2021 | 319.41 | 320.91 | 312.44 | 316.11 | 2,521,227 | -4.01(-1.25%) |
Mar 15, 2021 | 323.26 | 326.01 | 316.37 | 320.12 | 2,461,592 | -2.55(-0.79%) |
Mar 12, 2021 | 319.35 | 323.77 | 317.89 | 322.67 | 2,634,075 | +6.21(+1.96%) |
Mar 11, 2021 | 313.28 | 319.15 | 311.25 | 316.47 | 2,979,015 | +0.07(+0.02%) |
Mar 10, 2021 | 306.93 | 316.74 | 306.69 | 316.39 | 3,406,279 | +10.57(+3.46%) |
Mar 09, 2021 | 304.00 | 311.18 | 301.18 | 305.82 | 3,530,393 | -3.33(-1.08%) |
Mar 08, 2021 | 306.53 | 312.29 | 304.44 | 309.15 | 3,238,616 | +6.31(+2.08%) |
Mar 05, 2021 | 310.43 | 310.43 | 292.75 | 302.84 | 4,043,268 | -1.78(-0.58%) |
Mar 04, 2021 | 308.17 | 314.30 | 299.65 | 304.62 | 3,938,001 | -4.75(-1.54%) |
Mar 03, 2021 | 308.68 | 314.62 | 308.28 | 309.37 | 3,896,198 | +3.23(+1.05%) |
Mar 02, 2021 | 305.27 | 311.00 | 304.82 | 306.14 | 3,080,489 | +0.94(+0.31%) |