Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 314.76 | 318.92 | 310.68 | 318.28 | 36,925 | +4.43(+1.41%) |
May 27, 2021 | 318.70 | 318.78 | 313.76 | 313.85 | 57,981 | -3.91(-1.23%) |
May 26, 2021 | 314.26 | 319.61 | 314.26 | 317.76 | 81,999 | +3.89(+1.24%) |
May 25, 2021 | 315.48 | 318.78 | 313.49 | 313.87 | 39,939 | -2.69(-0.85%) |
May 24, 2021 | 319.88 | 319.88 | 315.86 | 316.56 | 41,045 | -3.32(-1.04%) |
May 21, 2021 | 320.85 | 322.59 | 318.53 | 319.88 | 32,952 | +0.23(+0.07%) |
May 20, 2021 | 319.49 | 323.80 | 318.39 | 319.64 | 26,769 | -0.31(-0.10%) |
May 19, 2021 | 321.61 | 322.76 | 319.12 | 319.95 | 21,870 | -4.41(-1.36%) |
May 18, 2021 | 329.19 | 329.19 | 324.29 | 324.36 | 24,332 | -4.51(-1.37%) |
May 17, 2021 | 325.20 | 330.23 | 322.70 | 328.86 | 20,989 | +1.73(+0.53%) |
May 14, 2021 | 332.37 | 333.53 | 325.36 | 327.13 | 22,459 | -4.20(-1.27%) |
May 13, 2021 | 320.29 | 332.15 | 320.29 | 331.33 | 31,406 | +10.79(+3.37%) |
May 12, 2021 | 325.62 | 325.78 | 320.92 | 320.53 | 29,379 | -4.01(-1.23%) |
May 11, 2021 | 322.44 | 326.03 | 320.38 | 324.54 | 35,427 | -0.91(-0.28%) |
May 10, 2021 | 330.01 | 332.15 | 324.74 | 325.45 | 74,608 | -1.48(-0.45%) |
May 07, 2021 | 323.35 | 328.48 | 322.71 | 326.93 | 67,016 | +2.94(+0.91%) |
May 06, 2021 | 324.43 | 326.94 | 322.46 | 323.99 | 54,535 | +1.20(+0.37%) |
May 05, 2021 | 325.88 | 326.44 | 321.78 | 322.79 | 72,108 | -2.88(-0.89%) |
May 04, 2021 | 323.60 | 329.90 | 322.53 | 325.67 | 44,811 | +2.05(+0.63%) |
May 03, 2021 | 324.18 | 325.15 | 321.74 | 323.62 | 37,875 | +2.23(+0.69%) |
Apr 30, 2021 | 322.75 | 326.34 | 320.78 | 321.40 | 38,821 | -3.93(-1.21%) |
Apr 29, 2021 | 326.16 | 327.87 | 324.34 | 325.33 | 34,045 | +0.98(+0.30%) |
Apr 28, 2021 | 326.79 | 329.32 | 323.50 | 324.35 | 67,511 | -1.07(-0.33%) |
Apr 27, 2021 | 334.81 | 334.81 | 324.82 | 325.42 | 47,234 | -7.78(-2.33%) |
Apr 26, 2021 | 332.10 | 337.54 | 330.74 | 333.20 | 35,857 | +2.87(+0.87%) |
Apr 23, 2021 | 330.71 | 333.05 | 325.52 | 330.34 | 45,939 | -1.33(-0.40%) |
Apr 22, 2021 | 354.28 | 354.28 | 330.57 | 331.66 | 34,953 | -24.25(-6.81%) |
Apr 21, 2021 | 357.22 | 357.94 | 354.70 | 355.91 | 39,533 | -0.59(-0.17%) |
Apr 20, 2021 | 360.13 | 360.19 | 355.30 | 356.50 | 25,216 | -2.74(-0.76%) |
Apr 19, 2021 | 361.55 | 361.87 | 356.85 | 359.24 | 35,595 | -0.27(-0.07%) |
Apr 16, 2021 | 358.36 | 363.22 | 357.09 | 359.51 | 28,685 | +3.13(+0.88%) |
Apr 15, 2021 | 359.95 | 360.63 | 354.96 | 356.38 | 23,142 | -0.46(-0.13%) |
Apr 14, 2021 | 356.24 | 358.63 | 354.94 | 356.84 | 22,212 | +2.15(+0.61%) |
Apr 13, 2021 | 356.35 | 356.79 | 353.66 | 354.69 | 27,234 | -3.06(-0.86%) |
Apr 12, 2021 | 359.23 | 360.58 | 356.82 | 357.75 | 21,429 | -0.42(-0.12%) |
Apr 09, 2021 | 357.32 | 358.73 | 354.79 | 358.17 | 22,430 | +2.88(+0.81%) |
Apr 08, 2021 | 355.28 | 357.41 | 354.11 | 355.28 | 37,011 | -1.02(-0.29%) |
Apr 07, 2021 | 358.74 | 358.74 | 354.85 | 356.30 | 30,580 | -4.01(-1.11%) |
Apr 06, 2021 | 361.90 | 363.24 | 357.74 | 360.31 | 49,890 | -0.10(-0.03%) |
Apr 05, 2021 | 355.85 | 365.96 | 355.85 | 360.41 | 34,973 | +5.24(+1.48%) |
Apr 01, 2021 | 355.03 | 356.29 | 351.03 | 355.17 | 37,635 | +2.64(+0.75%) |
Mar 31, 2021 | 358.12 | 360.34 | 351.38 | 352.53 | 48,083 | -4.65(-1.30%) |
Mar 30, 2021 | 361.48 | 361.48 | 355.67 | 357.17 | 24,507 | -4.10(-1.13%) |
Mar 29, 2021 | 358.13 | 365.09 | 358.13 | 361.27 | 24,966 | +1.58(+0.44%) |
Mar 26, 2021 | 357.89 | 361.61 | 355.48 | 359.69 | 35,586 | +5.71(+1.61%) |
Mar 25, 2021 | 352.32 | 355.64 | 350.76 | 353.98 | 30,725 | +0.27(+0.08%) |
Mar 24, 2021 | 353.72 | 357.12 | 351.67 | 353.71 | 39,311 | -1.28(-0.36%) |
Mar 23, 2021 | 361.99 | 368.37 | 352.79 | 354.99 | 33,898 | -5.59(-1.55%) |
Mar 22, 2021 | 357.64 | 361.76 | 356.13 | 360.58 | 24,113 | -0.07(-0.02%) |
Mar 19, 2021 | 369.63 | 371.51 | 360.65 | 360.66 | 70,634 | -7.48(-2.03%) |
Mar 18, 2021 | 364.11 | 371.44 | 364.11 | 368.14 | 14,620 | +1.00(+0.27%) |
Mar 17, 2021 | 372.33 | 372.33 | 365.57 | 367.14 | 22,148 | -5.14(-1.38%) |
Mar 16, 2021 | 374.99 | 376.36 | 372.23 | 372.28 | 31,155 | -0.82(-0.22%) |
Mar 15, 2021 | 363.01 | 373.09 | 361.73 | 373.09 | 23,512 | +11.41(+3.15%) |
Mar 12, 2021 | 358.31 | 361.76 | 357.00 | 361.69 | 33,537 | +2.20(+0.61%) |
Mar 11, 2021 | 364.88 | 370.32 | 359.49 | 359.49 | 30,982 | -5.62(-1.54%) |
Mar 10, 2021 | 368.80 | 370.11 | 364.52 | 365.11 | 41,010 | -0.08(-0.02%) |
Mar 09, 2021 | 367.08 | 368.72 | 362.06 | 365.19 | 24,982 | +0.36(+0.10%) |
Mar 08, 2021 | 362.08 | 367.99 | 358.80 | 364.83 | 27,102 | +6.75(+1.89%) |
Mar 05, 2021 | 358.12 | 358.87 | 353.31 | 358.08 | 27,742 | +4.45(+1.26%) |
Mar 04, 2021 | 354.34 | 358.80 | 352.90 | 353.63 | 33,896 | -1.27(-0.36%) |
Mar 03, 2021 | 356.82 | 357.43 | 352.48 | 354.90 | 23,579 | -1.56(-0.44%) |
Mar 02, 2021 | 353.89 | 357.37 | 353.38 | 356.46 | 41,268 | +0.53(+0.15%) |