Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 331.00 | 332.87 | 328.33 | 328.73 | 12,037,430 | -4.02(-1.21%) |
May 27, 2021 | 328.00 | 333.78 | 326.76 | 332.75 | 20,472,446 | +5.09(+1.55%) |
May 26, 2021 | 328.35 | 329.83 | 325.82 | 327.66 | 9,685,017 | -0.13(-0.04%) |
May 25, 2021 | 327.08 | 329.18 | 324.81 | 327.79 | 16,432,948 | +3.16(+0.97%) |
May 24, 2021 | 318.21 | 325.95 | 318.03 | 324.63 | 16,439,126 | +8.40(+2.66%) |
May 21, 2021 | 319.29 | 319.93 | 315.81 | 316.23 | 13,600,995 | -2.38(-0.75%) |
May 20, 2021 | 313.58 | 319.25 | 313.16 | 318.61 | 17,306,754 | +5.02(+1.60%) |
May 19, 2021 | 304.18 | 314.66 | 303.57 | 313.59 | 19,095,160 | +3.63(+1.17%) |
May 18, 2021 | 315.59 | 316.50 | 309.81 | 309.96 | 14,515,547 | -5.50(-1.74%) |
May 17, 2021 | 313.55 | 315.68 | 311.58 | 315.46 | 15,381,020 | -0.48(-0.15%) |
May 14, 2021 | 309.54 | 316.85 | 309.08 | 315.94 | 19,246,300 | +10.68(+3.50%) |
May 13, 2021 | 306.08 | 308.86 | 302.77 | 305.26 | 18,071,792 | +2.71(+0.90%) |
May 12, 2021 | 301.13 | 304.96 | 298.19 | 302.55 | 24,686,372 | -3.98(-1.30%) |
May 11, 2021 | 300.75 | 306.84 | 299.69 | 306.53 | 18,918,182 | +0.56(+0.18%) |
May 10, 2021 | 314.35 | 314.58 | 304.83 | 305.97 | 24,228,238 | -13.11(-4.11%) |
May 07, 2021 | 322.38 | 322.94 | 318.75 | 319.08 | 15,916,903 | -0.94(-0.29%) |
May 06, 2021 | 314.52 | 320.24 | 313.27 | 320.02 | 19,002,230 | +5.00(+1.59%) |
May 05, 2021 | 318.19 | 321.06 | 314.49 | 315.02 | 15,571,975 | -3.34(-1.05%) |
May 04, 2021 | 320.02 | 322.19 | 313.12 | 318.36 | 24,053,418 | -4.22(-1.31%) |
May 03, 2021 | 326.17 | 328.55 | 321.84 | 322.58 | 18,714,276 | -2.50(-0.77%) |
Apr 30, 2021 | 326.14 | 329.82 | 324.50 | 325.08 | 26,332,400 | -4.43(-1.34%) |
Apr 29, 2021 | 330.12 | 331.81 | 321.61 | 329.51 | 56,497,920 | +22.41(+7.30%) |
Apr 28, 2021 | 307.36 | 310.92 | 305.37 | 307.10 | 33,946,616 | +3.53(+1.16%) |
Apr 27, 2021 | 304.28 | 305.34 | 301.11 | 303.57 | 15,293,915 | +0.53(+0.17%) |
Apr 26, 2021 | 303.34 | 305.80 | 301.56 | 303.04 | 16,167,846 | +1.91(+0.63%) |
Apr 23, 2021 | 298.76 | 302.59 | 297.15 | 301.13 | 17,559,400 | +4.61(+1.55%) |
Apr 22, 2021 | 301.33 | 302.92 | 296.04 | 296.52 | 16,366,928 | -4.95(-1.64%) |
Apr 21, 2021 | 301.95 | 301.98 | 297.39 | 301.47 | 14,858,878 | -1.18(-0.39%) |
Apr 20, 2021 | 301.99 | 305.10 | 297.21 | 302.65 | 16,788,880 | +0.41(+0.14%) |
Apr 19, 2021 | 305.01 | 307.70 | 300.56 | 302.24 | 14,549,381 | -3.94(-1.29%) |
Apr 16, 2021 | 308.17 | 308.95 | 304.61 | 306.18 | 13,059,100 | -1.64(-0.53%) |
Apr 15, 2021 | 306.34 | 310.14 | 304.10 | 307.82 | 14,553,385 | +5.00(+1.65%) |
Apr 14, 2021 | 307.30 | 308.03 | 301.95 | 302.82 | 17,414,178 | -6.94(-2.24%) |
Apr 13, 2021 | 312.21 | 314.43 | 309.32 | 309.76 | 14,027,291 | -1.78(-0.57%) |
Apr 12, 2021 | 311.05 | 312.15 | 307.93 | 311.54 | 10,877,792 | -0.92(-0.29%) |
Apr 09, 2021 | 311.40 | 314.74 | 310.33 | 312.46 | 15,988,500 | -0.56(-0.18%) |
Apr 08, 2021 | 314.85 | 315.88 | 310.05 | 313.02 | 20,873,408 | -0.07(-0.02%) |
Apr 07, 2021 | 306.34 | 314.25 | 305.50 | 313.09 | 22,840,436 | +6.83(+2.23%) |
Apr 06, 2021 | 308.84 | 311.35 | 305.25 | 306.26 | 17,321,520 | -2.65(-0.86%) |
Apr 05, 2021 | 300.89 | 310.77 | 300.68 | 308.91 | 28,215,156 | +10.25(+3.43%) |
Apr 01, 2021 | 298.40 | 302.40 | 296.60 | 298.66 | 17,615,900 | +4.13(+1.40%) |
Mar 31, 2021 | 289.99 | 296.50 | 288.61 | 294.53 | 19,490,950 | +6.53(+2.27%) |
Mar 30, 2021 | 289.83 | 292.47 | 286.70 | 288.00 | 17,470,044 | -2.82(-0.97%) |
Mar 29, 2021 | 285.77 | 293.18 | 284.70 | 290.82 | 21,706,568 | +7.80(+2.76%) |
Mar 26, 2021 | 278.30 | 284.50 | 277.77 | 283.02 | 17,629,100 | +4.28(+1.54%) |
Mar 25, 2021 | 280.98 | 288.06 | 277.75 | 278.74 | 24,483,826 | -3.40(-1.21%) |
Mar 24, 2021 | 291.00 | 291.72 | 281.16 | 282.14 | 18,663,284 | -8.49(-2.92%) |
Mar 23, 2021 | 293.15 | 298.00 | 289.81 | 290.63 | 22,993,714 | -2.91(-0.99%) |
Mar 22, 2021 | 290.45 | 299.70 | 286.75 | 293.54 | 28,242,968 | +3.43(+1.18%) |
Mar 19, 2021 | 281.22 | 292.80 | 281.19 | 290.11 | 38,930,500 | +11.49(+4.12%) |
Mar 18, 2021 | 279.87 | 285.19 | 278.28 | 278.62 | 18,742,760 | -5.39(-1.90%) |
Mar 17, 2021 | 275.70 | 286.23 | 275.41 | 284.01 | 21,301,322 | +4.73(+1.69%) |
Mar 16, 2021 | 276.08 | 282.14 | 274.80 | 279.28 | 22,424,170 | +5.53(+2.02%) |
Mar 15, 2021 | 269.08 | 275.96 | 268.50 | 273.75 | 16,850,996 | +5.35(+1.99%) |
Mar 12, 2021 | 269.14 | 269.74 | 264.02 | 268.40 | 20,600,100 | -5.48(-2.00%) |
Mar 11, 2021 | 268.11 | 277.90 | 267.82 | 273.88 | 21,816,928 | +8.98(+3.39%) |
Mar 10, 2021 | 268.64 | 268.97 | 262.87 | 264.90 | 14,197,601 | -0.84(-0.32%) |
Mar 09, 2021 | 261.17 | 268.53 | 259.81 | 265.74 | 22,018,450 | +10.43(+4.09%) |
Mar 08, 2021 | 265.55 | 265.58 | 255.05 | 255.31 | 18,370,796 | -8.97(-3.39%) |
Mar 05, 2021 | 260.67 | 265.45 | 255.61 | 264.28 | 26,820,000 | +6.64(+2.58%) |
Mar 04, 2021 | 256.47 | 266.49 | 253.50 | 257.64 | 31,571,740 | +2.23(+0.87%) |
Mar 03, 2021 | 260.29 | 260.99 | 255.10 | 255.41 | 15,473,724 | -3.59(-1.39%) |
Mar 02, 2021 | 265.78 | 266.71 | 258.65 | 259.00 | 15,153,096 | -5.91(-2.23%) |