Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 327.57 | 327.66 | 326.60 | 326.87 | 2,796,640 | +0.98(+0.30%) |
May 27, 2021 | 326.60 | 327.36 | 325.20 | 325.89 | 3,177,137 | +1.26(+0.39%) |
May 26, 2021 | 324.90 | 325.43 | 324.06 | 324.63 | 2,182,288 | +0.09(+0.03%) |
May 25, 2021 | 325.96 | 326.26 | 324.05 | 324.54 | 2,770,380 | -0.74(-0.23%) |
May 24, 2021 | 324.72 | 325.97 | 324.42 | 325.28 | 2,675,415 | +1.81(+0.56%) |
May 21, 2021 | 323.70 | 325.38 | 322.74 | 323.47 | 4,738,319 | +1.16(+0.36%) |
May 20, 2021 | 320.63 | 323.65 | 320.25 | 322.31 | 4,801,553 | +1.96(+0.61%) |
May 19, 2021 | 318.57 | 320.46 | 316.34 | 320.35 | 7,651,652 | -1.58(-0.49%) |
May 18, 2021 | 324.51 | 325.12 | 321.69 | 321.92 | 3,666,063 | -2.40(-0.74%) |
May 17, 2021 | 324.02 | 325.71 | 322.80 | 324.32 | 3,450,614 | -0.58(-0.18%) |
May 14, 2021 | 323.05 | 325.53 | 322.65 | 324.89 | 4,956,088 | +3.60(+1.12%) |
May 13, 2021 | 317.38 | 322.80 | 317.35 | 321.30 | 6,077,808 | +4.20(+1.32%) |
May 12, 2021 | 322.34 | 322.98 | 316.83 | 317.10 | 7,433,657 | -6.52(-2.02%) |
May 11, 2021 | 325.58 | 325.80 | 321.71 | 323.62 | 8,888,125 | -4.56(-1.39%) |
May 10, 2021 | 329.61 | 331.34 | 328.04 | 328.18 | 6,447,521 | -0.13(-0.04%) |
May 07, 2021 | 325.75 | 328.70 | 325.41 | 328.31 | 3,736,742 | +2.24(+0.69%) |
May 06, 2021 | 323.64 | 326.20 | 322.68 | 326.07 | 4,523,674 | +3.05(+0.94%) |
May 05, 2021 | 323.00 | 323.99 | 321.22 | 323.03 | 3,697,186 | +0.75(+0.23%) |
May 04, 2021 | 320.87 | 322.32 | 318.63 | 322.28 | 4,743,889 | +0.36(+0.11%) |
May 03, 2021 | 321.62 | 322.93 | 321.39 | 321.92 | 2,857,988 | +2.05(+0.64%) |
Apr 30, 2021 | 319.86 | 320.54 | 318.85 | 319.87 | 3,082,919 | -1.54(-0.48%) |
Apr 29, 2021 | 320.77 | 321.69 | 318.39 | 321.41 | 3,900,400 | +2.08(+0.65%) |
Apr 28, 2021 | 320.15 | 320.39 | 319.04 | 319.34 | 3,203,473 | -1.38(-0.43%) |
Apr 27, 2021 | 320.50 | 321.27 | 319.65 | 320.71 | 2,893,719 | -0.04(-0.01%) |
Apr 26, 2021 | 321.96 | 322.27 | 320.30 | 320.75 | 2,213,162 | -0.53(-0.16%) |
Apr 23, 2021 | 318.75 | 322.38 | 318.17 | 321.28 | 3,830,788 | +2.18(+0.68%) |
Apr 22, 2021 | 321.93 | 322.02 | 318.13 | 319.10 | 5,255,931 | -3.00(-0.93%) |
Apr 21, 2021 | 318.64 | 322.33 | 318.57 | 322.10 | 4,434,068 | +3.00(+0.94%) |
Apr 20, 2021 | 320.31 | 320.74 | 317.81 | 319.10 | 3,984,167 | -2.48(-0.77%) |
Apr 19, 2021 | 321.88 | 322.11 | 320.54 | 321.58 | 3,412,307 | -1.05(-0.32%) |
Apr 16, 2021 | 322.51 | 323.17 | 321.80 | 322.63 | 3,972,352 | +1.45(+0.45%) |
Apr 15, 2021 | 319.67 | 321.45 | 319.67 | 321.18 | 4,112,746 | +2.75(+0.86%) |
Apr 14, 2021 | 317.76 | 319.93 | 317.69 | 318.44 | 4,203,397 | +0.70(+0.22%) |
Apr 13, 2021 | 317.59 | 318.33 | 316.51 | 317.74 | 3,592,169 | -0.72(-0.23%) |
Apr 12, 2021 | 318.18 | 318.75 | 317.61 | 318.46 | 3,125,557 | -0.29(-0.09%) |
Apr 09, 2021 | 316.73 | 318.96 | 316.39 | 318.75 | 3,216,534 | +2.58(+0.81%) |
Apr 08, 2021 | 315.39 | 316.19 | 314.57 | 316.17 | 2,820,177 | +0.72(+0.23%) |
Apr 07, 2021 | 315.24 | 316.21 | 314.58 | 315.46 | 2,807,133 | +0.00(+0.00%) |
Apr 06, 2021 | 315.76 | 316.45 | 314.90 | 315.46 | 3,160,934 | -0.78(-0.25%) |
Apr 05, 2021 | 315.05 | 317.14 | 315.02 | 316.24 | 5,964,270 | +3.54(+1.13%) |
Apr 01, 2021 | 312.07 | 312.84 | 311.07 | 312.70 | 6,291,883 | +1.20(+0.38%) |
Mar 31, 2021 | 311.91 | 312.86 | 311.28 | 311.50 | 3,984,895 | -0.60(-0.19%) |
Mar 30, 2021 | 312.32 | 312.84 | 311.13 | 312.11 | 4,836,345 | -0.79(-0.25%) |
Mar 29, 2021 | 310.67 | 313.65 | 310.30 | 312.90 | 5,506,677 | +0.99(+0.32%) |
Mar 26, 2021 | 309.07 | 312.17 | 308.20 | 311.91 | 5,253,658 | +4.17(+1.36%) |
Mar 25, 2021 | 304.46 | 308.15 | 302.49 | 307.74 | 5,874,082 | +1.99(+0.65%) |
Mar 24, 2021 | 306.88 | 309.19 | 305.75 | 305.75 | 6,456,999 | +0.02(+0.01%) |
Mar 23, 2021 | 307.86 | 308.96 | 305.15 | 305.73 | 5,369,167 | -3.00(-0.97%) |
Mar 22, 2021 | 307.14 | 309.43 | 306.65 | 308.73 | 4,030,829 | +1.16(+0.38%) |
Mar 19, 2021 | 309.53 | 309.62 | 306.60 | 307.57 | 5,966,265 | -2.53(-0.81%) |
Mar 18, 2021 | 310.98 | 313.39 | 309.54 | 310.10 | 5,717,554 | -1.33(-0.43%) |
Mar 17, 2021 | 309.96 | 311.67 | 309.18 | 311.43 | 4,596,281 | +1.80(+0.58%) |
Mar 16, 2021 | 310.56 | 310.70 | 309.12 | 309.63 | 3,472,573 | -1.16(-0.37%) |
Mar 15, 2021 | 309.93 | 310.93 | 307.70 | 310.79 | 4,737,020 | +1.68(+0.54%) |
Mar 12, 2021 | 306.62 | 309.28 | 306.46 | 309.11 | 4,521,545 | +2.81(+0.92%) |
Mar 11, 2021 | 305.72 | 307.85 | 304.89 | 306.30 | 6,091,904 | +1.88(+0.62%) |
Mar 10, 2021 | 301.78 | 305.34 | 301.73 | 304.42 | 6,837,983 | +4.44(+1.48%) |
Mar 09, 2021 | 300.79 | 302.95 | 299.82 | 299.98 | 6,173,276 | +0.34(+0.11%) |
Mar 08, 2021 | 298.23 | 302.91 | 297.36 | 299.64 | 8,735,828 | +2.83(+0.95%) |
Mar 05, 2021 | 294.22 | 297.57 | 289.89 | 296.80 | 7,451,930 | +5.33(+1.83%) |
Mar 04, 2021 | 294.87 | 296.50 | 287.80 | 291.47 | 9,084,615 | -3.21(-1.09%) |
Mar 03, 2021 | 295.58 | 297.40 | 294.53 | 294.69 | 5,450,066 | -1.13(-0.38%) |
Mar 02, 2021 | 297.25 | 297.92 | 295.64 | 295.81 | 4,322,274 | -1.32(-0.44%) |