Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 356.75 | 357.95 | 353.80 | 354.43 | 1,009,631 | -2.40(-0.67%) |
May 27, 2021 | 356.84 | 357.35 | 353.97 | 356.83 | 4,319,241 | +3.00(+0.85%) |
May 26, 2021 | 355.16 | 355.61 | 352.06 | 353.83 | 1,085,160 | -1.59(-0.45%) |
May 25, 2021 | 357.30 | 358.78 | 354.80 | 355.42 | 1,062,349 | -1.71(-0.48%) |
May 24, 2021 | 358.78 | 359.01 | 355.52 | 357.13 | 1,011,171 | +0.45(+0.13%) |
May 21, 2021 | 358.59 | 361.25 | 355.15 | 356.68 | 968,907 | -1.01(-0.28%) |
May 20, 2021 | 356.28 | 358.81 | 355.62 | 357.69 | 1,188,445 | +2.56(+0.72%) |
May 19, 2021 | 354.63 | 355.30 | 351.27 | 355.13 | 1,080,179 | -1.55(-0.43%) |
May 18, 2021 | 360.41 | 363.08 | 356.55 | 356.68 | 1,272,304 | -3.59(-1.00%) |
May 17, 2021 | 358.90 | 361.11 | 358.05 | 360.27 | 1,062,957 | +0.31(+0.09%) |
May 14, 2021 | 359.39 | 361.17 | 357.94 | 359.96 | 868,328 | +2.77(+0.78%) |
May 13, 2021 | 351.33 | 359.59 | 350.90 | 357.18 | 1,200,688 | +6.59(+1.88%) |
May 12, 2021 | 357.37 | 359.56 | 350.47 | 350.60 | 1,773,432 | -6.63(-1.86%) |
May 11, 2021 | 360.67 | 360.79 | 354.09 | 357.23 | 1,469,142 | -4.90(-1.35%) |
May 10, 2021 | 360.49 | 365.68 | 360.43 | 362.13 | 1,713,792 | +2.58(+0.72%) |
May 07, 2021 | 356.47 | 361.63 | 355.45 | 359.55 | 1,306,732 | +2.76(+0.77%) |
May 06, 2021 | 357.39 | 358.59 | 355.55 | 356.79 | 1,172,004 | +0.89(+0.25%) |
May 05, 2021 | 355.87 | 356.92 | 351.59 | 355.89 | 1,172,113 | -1.02(-0.29%) |
May 04, 2021 | 356.70 | 359.38 | 354.21 | 356.92 | 1,638,429 | +2.00(+0.56%) |
May 03, 2021 | 349.81 | 355.91 | 349.16 | 354.92 | 1,461,376 | +4.38(+1.25%) |
Apr 30, 2021 | 348.98 | 351.87 | 347.81 | 350.54 | 1,198,322 | +0.19(+0.06%) |
Apr 29, 2021 | 345.42 | 351.85 | 345.27 | 350.35 | 1,504,591 | +6.82(+1.99%) |
Apr 28, 2021 | 344.00 | 344.39 | 341.69 | 343.52 | 1,205,226 | -0.26(-0.08%) |
Apr 27, 2021 | 342.20 | 344.72 | 340.95 | 343.78 | 1,698,825 | +1.14(+0.33%) |
Apr 26, 2021 | 344.76 | 345.71 | 341.48 | 342.64 | 1,647,875 | -4.89(-1.41%) |
Apr 23, 2021 | 348.73 | 348.73 | 343.87 | 347.53 | 1,409,369 | -2.58(-0.74%) |
Apr 22, 2021 | 356.26 | 356.26 | 348.55 | 350.11 | 1,813,318 | -6.59(-1.85%) |
Apr 21, 2021 | 356.95 | 360.05 | 354.59 | 356.69 | 1,474,849 | -0.08(-0.02%) |
Apr 20, 2021 | 357.39 | 360.62 | 354.28 | 356.78 | 1,487,551 | -4.05(-1.12%) |
Apr 19, 2021 | 361.08 | 361.44 | 356.12 | 360.83 | 1,430,183 | -0.07(-0.02%) |
Apr 16, 2021 | 361.83 | 363.23 | 359.05 | 360.90 | 1,628,015 | +1.09(+0.30%) |
Apr 15, 2021 | 358.01 | 361.08 | 357.12 | 359.82 | 1,399,546 | +1.81(+0.50%) |
Apr 14, 2021 | 356.84 | 360.38 | 356.47 | 358.01 | 1,170,850 | +1.44(+0.40%) |
Apr 13, 2021 | 356.07 | 357.58 | 354.02 | 356.57 | 1,220,355 | -0.68(-0.19%) |
Apr 12, 2021 | 356.59 | 358.05 | 353.98 | 357.26 | 1,158,897 | +1.49(+0.42%) |
Apr 09, 2021 | 356.36 | 359.48 | 353.40 | 355.76 | 1,520,755 | +0.19(+0.05%) |
Apr 08, 2021 | 349.66 | 356.86 | 348.47 | 355.57 | 2,023,053 | +5.37(+1.53%) |
Apr 07, 2021 | 348.87 | 350.39 | 346.41 | 350.20 | 1,060,802 | +1.12(+0.32%) |
Apr 06, 2021 | 346.81 | 350.12 | 346.64 | 349.08 | 1,124,646 | +0.20(+0.06%) |
Apr 05, 2021 | 342.71 | 350.39 | 342.71 | 348.88 | 1,616,594 | +7.12(+2.08%) |
Apr 01, 2021 | 339.88 | 343.57 | 339.29 | 341.75 | 1,369,852 | +1.40(+0.41%) |
Mar 31, 2021 | 341.51 | 343.22 | 338.40 | 340.35 | 1,493,040 | -0.96(-0.28%) |
Mar 30, 2021 | 343.81 | 344.62 | 339.54 | 341.31 | 1,648,806 | -2.07(-0.60%) |
Mar 29, 2021 | 336.21 | 344.72 | 336.21 | 343.38 | 2,437,239 | +7.44(+2.22%) |
Mar 26, 2021 | 333.73 | 336.44 | 331.37 | 335.94 | 2,182,665 | +3.22(+0.97%) |
Mar 25, 2021 | 326.79 | 333.25 | 326.28 | 332.73 | 1,734,955 | +4.70(+1.43%) |
Mar 24, 2021 | 326.99 | 334.07 | 326.99 | 328.03 | 1,727,977 | +2.31(+0.71%) |
Mar 23, 2021 | 328.94 | 330.90 | 324.85 | 325.72 | 1,600,285 | -3.73(-1.13%) |
Mar 22, 2021 | 324.24 | 330.10 | 324.24 | 329.45 | 2,377,957 | +2.38(+0.73%) |
Mar 19, 2021 | 331.08 | 331.08 | 322.49 | 327.06 | 6,230,450 | -3.11(-0.94%) |
Mar 18, 2021 | 325.96 | 330.68 | 324.74 | 330.18 | 2,465,715 | +6.84(+2.12%) |
Mar 17, 2021 | 320.39 | 327.50 | 319.75 | 323.33 | 2,261,238 | +3.58(+1.12%) |
Mar 16, 2021 | 319.18 | 321.47 | 315.30 | 319.75 | 1,832,129 | +0.66(+0.21%) |
Mar 15, 2021 | 317.22 | 319.30 | 315.58 | 319.09 | 2,232,516 | +5.73(+1.83%) |
Mar 12, 2021 | 312.85 | 316.54 | 311.91 | 313.36 | 2,336,174 | +0.42(+0.14%) |
Mar 11, 2021 | 314.10 | 316.52 | 311.76 | 312.93 | 1,815,621 | -1.02(-0.33%) |
Mar 10, 2021 | 312.41 | 316.12 | 309.21 | 313.95 | 1,910,827 | +3.08(+0.99%) |
Mar 09, 2021 | 314.48 | 315.81 | 310.67 | 310.88 | 1,571,600 | -3.64(-1.16%) |
Mar 08, 2021 | 316.40 | 318.76 | 311.74 | 314.52 | 1,735,257 | +0.94(+0.30%) |
Mar 05, 2021 | 311.77 | 314.26 | 308.69 | 313.58 | 1,575,471 | +2.01(+0.64%) |
Mar 04, 2021 | 313.62 | 317.19 | 307.79 | 311.57 | 2,382,134 | -2.45(-0.78%) |
Mar 03, 2021 | 312.82 | 319.01 | 311.88 | 314.02 | 4,396,597 | +2.14(+0.69%) |
Mar 02, 2021 | 306.98 | 313.19 | 306.43 | 311.88 | 2,252,839 | +4.72(+1.54%) |