Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 330.63 | 333.46 | 325.27 | 325.93 | 238,681 | -1.36(-0.41%) |
May 27, 2021 | 330.66 | 331.56 | 325.34 | 327.29 | 503,084 | -4.51(-1.36%) |
May 26, 2021 | 328.21 | 333.19 | 326.75 | 331.80 | 462,868 | +5.47(+1.68%) |
May 25, 2021 | 333.60 | 335.93 | 326.05 | 326.33 | 744,415 | -6.37(-1.91%) |
May 24, 2021 | 331.32 | 337.21 | 329.36 | 332.70 | 684,314 | +6.13(+1.88%) |
May 21, 2021 | 331.41 | 332.34 | 323.94 | 326.57 | 371,835 | -1.56(-0.48%) |
May 20, 2021 | 317.44 | 331.85 | 317.43 | 328.13 | 448,084 | +11.74(+3.71%) |
May 19, 2021 | 312.27 | 317.05 | 308.00 | 316.39 | 313,469 | -1.98(-0.62%) |
May 18, 2021 | 319.90 | 324.94 | 316.79 | 318.37 | 261,946 | -0.25(-0.08%) |
May 17, 2021 | 317.21 | 319.32 | 311.50 | 318.62 | 355,952 | -4.06(-1.26%) |
May 14, 2021 | 312.51 | 323.89 | 309.48 | 322.68 | 461,608 | +17.19(+5.63%) |
May 13, 2021 | 306.61 | 309.44 | 299.07 | 305.49 | 621,644 | +3.40(+1.13%) |
May 12, 2021 | 312.24 | 316.15 | 300.66 | 302.09 | 556,027 | -15.62(-4.92%) |
May 11, 2021 | 304.49 | 322.09 | 303.34 | 317.71 | 504,661 | +4.04(+1.29%) |
May 10, 2021 | 320.02 | 321.11 | 309.86 | 313.67 | 505,020 | -10.26(-3.17%) |
May 07, 2021 | 328.52 | 335.03 | 319.69 | 323.94 | 533,157 | +0.43(+0.13%) |
May 06, 2021 | 334.61 | 334.77 | 317.68 | 323.51 | 668,143 | -13.79(-4.09%) |
May 05, 2021 | 346.69 | 352.04 | 332.05 | 337.30 | 688,708 | -13.06(-3.73%) |
May 04, 2021 | 369.86 | 370.89 | 347.27 | 350.36 | 746,399 | -24.33(-6.49%) |
May 03, 2021 | 382.48 | 382.68 | 372.39 | 374.68 | 295,628 | -5.45(-1.43%) |
Apr 30, 2021 | 386.67 | 390.88 | 379.52 | 380.13 | 313,993 | -9.72(-2.49%) |
Apr 29, 2021 | 397.06 | 397.06 | 384.33 | 389.85 | 280,540 | -6.78(-1.71%) |
Apr 28, 2021 | 394.81 | 399.56 | 391.21 | 396.64 | 249,855 | +0.85(+0.21%) |
Apr 27, 2021 | 398.55 | 400.27 | 392.60 | 395.79 | 247,215 | -0.71(-0.18%) |
Apr 26, 2021 | 393.73 | 399.15 | 387.85 | 396.50 | 274,190 | +1.36(+0.34%) |
Apr 23, 2021 | 392.27 | 395.94 | 388.00 | 395.14 | 294,476 | +9.46(+2.45%) |
Apr 22, 2021 | 385.82 | 393.32 | 380.43 | 385.68 | 314,461 | +1.75(+0.46%) |
Apr 21, 2021 | 378.13 | 385.77 | 375.77 | 383.93 | 209,463 | +5.76(+1.52%) |
Apr 20, 2021 | 387.45 | 393.08 | 376.76 | 378.17 | 247,618 | -10.64(-2.74%) |
Apr 19, 2021 | 391.60 | 396.89 | 384.62 | 388.81 | 280,850 | -5.23(-1.33%) |
Apr 16, 2021 | 395.55 | 395.55 | 390.09 | 394.04 | 265,251 | +0.29(+0.07%) |
Apr 15, 2021 | 384.57 | 396.39 | 384.13 | 393.75 | 514,519 | +11.60(+3.04%) |
Apr 14, 2021 | 386.98 | 397.70 | 380.42 | 382.15 | 270,696 | -3.22(-0.84%) |
Apr 13, 2021 | 379.17 | 388.95 | 378.21 | 385.37 | 298,889 | +8.60(+2.28%) |
Apr 12, 2021 | 372.39 | 379.38 | 369.76 | 376.77 | 259,177 | -0.22(-0.06%) |
Apr 09, 2021 | 372.65 | 378.39 | 366.97 | 376.99 | 263,633 | +2.17(+0.58%) |
Apr 08, 2021 | 372.71 | 381.98 | 370.15 | 374.82 | 435,254 | +6.96(+1.89%) |
Apr 07, 2021 | 373.62 | 374.08 | 365.61 | 367.86 | 314,291 | -5.91(-1.58%) |
Apr 06, 2021 | 370.24 | 380.35 | 365.71 | 373.77 | 463,392 | +0.22(+0.06%) |
Apr 05, 2021 | 376.26 | 378.13 | 367.39 | 373.56 | 536,978 | +1.00(+0.27%) |
Apr 01, 2021 | 378.55 | 379.79 | 370.42 | 372.56 | 352,825 | +6.62(+1.81%) |
Mar 31, 2021 | 360.65 | 371.84 | 359.89 | 365.94 | 515,502 | +9.76(+2.74%) |
Mar 30, 2021 | 357.39 | 358.68 | 349.15 | 356.18 | 421,626 | -4.19(-1.16%) |
Mar 29, 2021 | 367.50 | 370.83 | 352.65 | 360.38 | 251,448 | -8.09(-2.20%) |
Mar 26, 2021 | 359.56 | 368.73 | 354.44 | 368.46 | 359,398 | +9.45(+2.63%) |
Mar 25, 2021 | 354.59 | 360.03 | 349.28 | 359.01 | 353,865 | -1.30(-0.36%) |
Mar 24, 2021 | 370.66 | 372.81 | 359.32 | 360.32 | 266,600 | -9.41(-2.55%) |
Mar 23, 2021 | 373.52 | 378.19 | 366.95 | 369.73 | 243,250 | -4.81(-1.28%) |
Mar 22, 2021 | 366.62 | 381.10 | 366.62 | 374.54 | 338,905 | +6.15(+1.67%) |
Mar 19, 2021 | 363.51 | 374.90 | 360.92 | 368.38 | 441,208 | +7.09(+1.96%) |
Mar 18, 2021 | 373.49 | 375.54 | 360.22 | 361.30 | 327,687 | -19.12(-5.03%) |
Mar 17, 2021 | 372.20 | 386.02 | 366.00 | 380.42 | 270,519 | +4.45(+1.18%) |
Mar 16, 2021 | 391.69 | 392.92 | 371.20 | 375.97 | 313,827 | -13.49(-3.46%) |
Mar 15, 2021 | 380.31 | 389.89 | 377.29 | 389.46 | 341,091 | +9.43(+2.48%) |
Mar 12, 2021 | 377.75 | 380.74 | 372.78 | 380.02 | 255,037 | -5.48(-1.42%) |
Mar 11, 2021 | 382.96 | 391.20 | 380.17 | 385.50 | 318,909 | +11.97(+3.20%) |
Mar 10, 2021 | 382.23 | 392.10 | 372.81 | 373.54 | 441,013 | -1.50(-0.40%) |
Mar 09, 2021 | 378.38 | 386.99 | 371.67 | 375.04 | 416,738 | +12.89(+3.56%) |
Mar 08, 2021 | 367.68 | 376.10 | 361.30 | 362.15 | 551,633 | -9.20(-2.48%) |
Mar 05, 2021 | 375.06 | 376.64 | 347.82 | 371.35 | 830,742 | +26.54(+7.70%) |
Mar 04, 2021 | 356.81 | 360.29 | 337.05 | 344.81 | 481,422 | -14.23(-3.96%) |
Mar 03, 2021 | 371.56 | 372.87 | 357.02 | 359.04 | 374,526 | -16.94(-4.51%) |
Mar 02, 2021 | 386.01 | 386.68 | 375.75 | 375.98 | 376,526 | -6.66(-1.74%) |