Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 353.57 | 354.71 | 349.94 | 350.32 | 601,395 | -2.89(-0.82%) |
May 27, 2021 | 353.05 | 353.95 | 348.98 | 353.21 | 1,045,880 | +3.57(+1.02%) |
May 26, 2021 | 352.13 | 353.10 | 348.38 | 349.64 | 731,171 | -3.12(-0.88%) |
May 25, 2021 | 355.18 | 356.95 | 352.13 | 352.76 | 713,551 | -2.09(-0.59%) |
May 24, 2021 | 355.35 | 356.56 | 351.40 | 354.85 | 598,722 | +1.64(+0.46%) |
May 21, 2021 | 355.19 | 359.46 | 352.05 | 353.21 | 715,874 | -1.43(-0.40%) |
May 20, 2021 | 353.89 | 356.87 | 353.83 | 354.64 | 825,225 | +1.01(+0.29%) |
May 19, 2021 | 351.13 | 353.72 | 346.59 | 353.63 | 719,035 | +2.17(+0.62%) |
May 18, 2021 | 354.55 | 356.31 | 351.36 | 351.45 | 771,891 | -4.05(-1.14%) |
May 17, 2021 | 355.15 | 357.23 | 354.06 | 355.51 | 680,602 | +1.20(+0.34%) |
May 14, 2021 | 353.72 | 355.54 | 352.92 | 354.31 | 794,276 | +1.48(+0.42%) |
May 13, 2021 | 345.93 | 355.40 | 345.66 | 352.83 | 797,211 | +6.59(+1.90%) |
May 12, 2021 | 351.45 | 354.28 | 346.26 | 346.24 | 1,048,430 | -4.91(-1.40%) |
May 11, 2021 | 355.03 | 356.66 | 348.94 | 351.15 | 1,001,134 | -5.24(-1.47%) |
May 10, 2021 | 355.92 | 360.98 | 355.92 | 356.39 | 749,874 | +3.02(+0.86%) |
May 07, 2021 | 351.99 | 355.35 | 349.19 | 353.37 | 1,006,508 | +0.55(+0.16%) |
May 06, 2021 | 356.59 | 358.42 | 351.15 | 352.82 | 1,125,093 | -2.80(-0.79%) |
May 05, 2021 | 354.18 | 355.86 | 349.40 | 355.62 | 1,527,779 | +4.64(+1.32%) |
May 04, 2021 | 345.75 | 351.35 | 344.67 | 350.98 | 1,183,826 | +6.79(+1.97%) |
May 03, 2021 | 335.65 | 345.93 | 335.65 | 344.19 | 1,092,396 | +6.25(+1.85%) |
Apr 30, 2021 | 337.35 | 340.26 | 335.83 | 337.94 | 1,337,482 | +2.12(+0.63%) |
Apr 29, 2021 | 326.07 | 337.68 | 325.70 | 335.82 | 1,385,194 | +13.20(+4.09%) |
Apr 28, 2021 | 324.43 | 324.43 | 320.90 | 322.61 | 800,855 | -1.43(-0.44%) |
Apr 27, 2021 | 321.68 | 325.00 | 320.38 | 324.04 | 774,221 | +1.97(+0.61%) |
Apr 26, 2021 | 326.12 | 327.02 | 320.89 | 322.07 | 936,118 | -4.04(-1.24%) |
Apr 23, 2021 | 326.99 | 327.79 | 324.27 | 326.11 | 1,062,580 | -1.33(-0.40%) |
Apr 22, 2021 | 328.11 | 329.12 | 325.86 | 327.44 | 763,640 | -1.99(-0.60%) |
Apr 21, 2021 | 329.05 | 330.41 | 327.54 | 329.43 | 785,276 | +0.36(+0.11%) |
Apr 20, 2021 | 328.74 | 330.47 | 327.18 | 329.07 | 839,378 | +0.48(+0.15%) |
Apr 19, 2021 | 330.84 | 331.08 | 326.84 | 328.59 | 857,371 | -1.71(-0.52%) |
Apr 16, 2021 | 330.44 | 331.62 | 327.67 | 330.30 | 1,958,396 | +1.75(+0.53%) |
Apr 15, 2021 | 325.93 | 329.54 | 324.73 | 328.54 | 892,126 | +2.64(+0.81%) |
Apr 14, 2021 | 323.44 | 327.40 | 322.87 | 325.90 | 772,978 | +3.06(+0.95%) |
Apr 13, 2021 | 323.19 | 324.43 | 322.25 | 322.84 | 819,285 | -1.98(-0.61%) |
Apr 12, 2021 | 324.17 | 326.94 | 321.98 | 324.82 | 768,007 | +0.70(+0.22%) |
Apr 09, 2021 | 321.05 | 324.79 | 320.70 | 324.12 | 1,054,924 | +3.65(+1.14%) |
Apr 08, 2021 | 317.46 | 321.64 | 317.46 | 320.47 | 1,016,431 | +2.05(+0.64%) |
Apr 07, 2021 | 317.23 | 318.69 | 314.51 | 318.42 | 979,017 | +2.68(+0.85%) |
Apr 06, 2021 | 312.71 | 316.83 | 311.87 | 315.74 | 835,301 | +0.49(+0.15%) |
Apr 05, 2021 | 307.86 | 315.59 | 307.86 | 315.25 | 1,223,104 | +8.02(+2.61%) |
Apr 01, 2021 | 308.00 | 309.94 | 306.35 | 307.23 | 897,073 | -1.34(-0.43%) |
Mar 31, 2021 | 306.64 | 309.22 | 305.36 | 308.57 | 1,061,175 | +0.92(+0.30%) |
Mar 30, 2021 | 308.02 | 309.58 | 306.59 | 307.65 | 936,633 | -0.45(-0.15%) |
Mar 29, 2021 | 304.81 | 310.96 | 304.81 | 308.10 | 952,089 | +3.94(+1.29%) |
Mar 26, 2021 | 306.33 | 308.14 | 300.97 | 304.16 | 1,103,590 | -2.07(-0.68%) |
Mar 25, 2021 | 302.38 | 307.01 | 301.56 | 306.23 | 1,077,535 | +4.92(+1.63%) |
Mar 24, 2021 | 300.46 | 306.40 | 300.46 | 301.31 | 1,129,565 | +1.80(+0.60%) |
Mar 23, 2021 | 298.54 | 302.62 | 298.54 | 299.51 | 1,219,689 | -0.07(-0.02%) |
Mar 22, 2021 | 293.70 | 301.00 | 293.00 | 299.58 | 1,244,809 | +5.30(+1.80%) |
Mar 19, 2021 | 300.88 | 301.71 | 294.24 | 294.28 | 2,104,814 | -6.00(-2.00%) |
Mar 18, 2021 | 295.74 | 300.89 | 295.74 | 300.27 | 1,072,085 | +4.17(+1.41%) |
Mar 17, 2021 | 292.56 | 300.57 | 292.56 | 296.11 | 1,157,953 | +4.51(+1.55%) |
Mar 16, 2021 | 291.50 | 293.10 | 287.27 | 291.60 | 855,191 | +0.10(+0.03%) |
Mar 15, 2021 | 289.85 | 292.44 | 289.12 | 291.50 | 876,581 | +3.77(+1.31%) |
Mar 12, 2021 | 288.38 | 289.18 | 286.92 | 287.74 | 977,519 | +2.27(+0.80%) |
Mar 11, 2021 | 285.45 | 287.06 | 283.44 | 285.47 | 916,677 | -0.56(-0.20%) |
Mar 10, 2021 | 284.61 | 288.05 | 282.09 | 286.03 | 1,033,449 | +1.62(+0.57%) |
Mar 09, 2021 | 289.68 | 290.34 | 283.46 | 284.41 | 1,367,757 | -6.98(-2.40%) |
Mar 08, 2021 | 289.26 | 295.73 | 287.52 | 291.39 | 1,359,238 | +4.49(+1.57%) |
Mar 05, 2021 | 284.85 | 288.39 | 281.42 | 286.90 | 1,056,602 | +3.24(+1.14%) |
Mar 04, 2021 | 285.52 | 289.73 | 281.58 | 283.66 | 1,499,951 | -1.52(-0.53%) |
Mar 03, 2021 | 284.60 | 290.78 | 284.10 | 285.17 | 889,690 | +0.31(+0.11%) |
Mar 02, 2021 | 279.83 | 286.51 | 279.60 | 284.87 | 1,890,162 | +5.07(+1.81%) |