Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 345.25 | 346.43 | 342.96 | 343.24 | 356,085 | -0.59(-0.17%) |
May 27, 2021 | 345.31 | 347.37 | 342.21 | 343.83 | 681,119 | -0.05(-0.01%) |
May 26, 2021 | 345.42 | 346.57 | 342.06 | 343.88 | 321,301 | -1.26(-0.37%) |
May 25, 2021 | 344.27 | 347.58 | 344.19 | 345.14 | 340,345 | +0.93(+0.27%) |
May 24, 2021 | 341.40 | 346.06 | 340.01 | 344.21 | 391,769 | +5.93(+1.75%) |
May 21, 2021 | 341.40 | 343.75 | 337.47 | 338.28 | 325,676 | -1.00(-0.29%) |
May 20, 2021 | 332.74 | 340.62 | 330.26 | 339.28 | 408,718 | +6.77(+2.04%) |
May 19, 2021 | 333.49 | 336.52 | 328.15 | 332.51 | 490,729 | -5.35(-1.58%) |
May 18, 2021 | 340.35 | 342.98 | 337.20 | 337.86 | 604,879 | -3.92(-1.15%) |
May 17, 2021 | 343.59 | 347.56 | 338.75 | 341.78 | 296,544 | -5.86(-1.69%) |
May 14, 2021 | 344.90 | 349.60 | 343.12 | 347.65 | 327,867 | +4.73(+1.38%) |
May 13, 2021 | 334.30 | 344.28 | 334.30 | 342.92 | 375,156 | +9.90(+2.97%) |
May 12, 2021 | 338.56 | 340.38 | 332.29 | 333.02 | 479,804 | -10.58(-3.08%) |
May 11, 2021 | 345.81 | 346.41 | 340.72 | 343.60 | 396,926 | -5.87(-1.68%) |
May 10, 2021 | 348.81 | 353.02 | 347.36 | 349.47 | 595,697 | +0.07(+0.02%) |
May 07, 2021 | 339.31 | 351.57 | 339.31 | 349.40 | 585,395 | +10.09(+2.97%) |
May 06, 2021 | 340.08 | 340.08 | 336.29 | 339.30 | 275,019 | +1.61(+0.48%) |
May 05, 2021 | 341.96 | 343.76 | 336.18 | 337.69 | 433,057 | -2.12(-0.62%) |
May 04, 2021 | 338.67 | 341.11 | 337.96 | 339.82 | 401,321 | +0.16(+0.05%) |
May 03, 2021 | 337.75 | 341.53 | 336.53 | 339.66 | 393,298 | +5.31(+1.59%) |
Apr 30, 2021 | 337.62 | 338.04 | 331.42 | 334.35 | 412,801 | -5.74(-1.69%) |
Apr 29, 2021 | 335.54 | 341.73 | 335.40 | 340.09 | 229,254 | +5.68(+1.70%) |
Apr 28, 2021 | 339.92 | 340.54 | 333.47 | 334.41 | 227,229 | -4.80(-1.41%) |
Apr 27, 2021 | 337.86 | 341.23 | 336.11 | 339.21 | 385,051 | +0.77(+0.23%) |
Apr 26, 2021 | 343.02 | 344.52 | 337.96 | 338.44 | 263,410 | -4.22(-1.23%) |
Apr 23, 2021 | 339.36 | 344.54 | 339.00 | 342.67 | 259,613 | +5.00(+1.48%) |
Apr 22, 2021 | 335.22 | 341.97 | 333.75 | 337.67 | 279,018 | +0.88(+0.26%) |
Apr 21, 2021 | 333.81 | 337.80 | 332.22 | 336.79 | 485,191 | +5.76(+1.74%) |
Apr 20, 2021 | 334.13 | 335.19 | 328.61 | 331.02 | 322,971 | -1.98(-0.59%) |
Apr 19, 2021 | 338.00 | 338.20 | 331.16 | 333.00 | 364,323 | -6.57(-1.93%) |
Apr 16, 2021 | 342.14 | 343.42 | 338.47 | 339.56 | 401,033 | -1.30(-0.38%) |
Apr 15, 2021 | 342.40 | 343.08 | 339.28 | 340.86 | 289,248 | +1.72(+0.51%) |
Apr 14, 2021 | 344.43 | 345.54 | 337.79 | 339.14 | 336,920 | -5.23(-1.52%) |
Apr 13, 2021 | 342.36 | 344.79 | 340.20 | 344.37 | 256,311 | +0.30(+0.09%) |
Apr 12, 2021 | 342.05 | 345.97 | 339.85 | 344.07 | 283,410 | +2.61(+0.76%) |
Apr 09, 2021 | 335.57 | 342.30 | 334.69 | 341.46 | 431,175 | +6.55(+1.96%) |
Apr 08, 2021 | 339.92 | 341.75 | 334.13 | 334.92 | 451,822 | -4.44(-1.31%) |
Apr 07, 2021 | 335.97 | 339.73 | 334.53 | 339.35 | 292,317 | +1.38(+0.41%) |
Apr 06, 2021 | 340.60 | 343.26 | 337.11 | 337.97 | 350,037 | -5.01(-1.46%) |
Apr 05, 2021 | 339.06 | 344.39 | 338.86 | 342.98 | 375,921 | +5.55(+1.65%) |
Apr 01, 2021 | 333.65 | 340.07 | 332.06 | 337.42 | 415,072 | +6.78(+2.05%) |
Mar 31, 2021 | 328.12 | 333.74 | 327.34 | 330.64 | 461,173 | +3.88(+1.19%) |
Mar 30, 2021 | 329.19 | 330.38 | 324.16 | 326.77 | 266,743 | -3.77(-1.14%) |
Mar 29, 2021 | 333.49 | 335.22 | 329.68 | 330.54 | 360,770 | -5.24(-1.56%) |
Mar 26, 2021 | 325.40 | 336.26 | 324.96 | 335.78 | 372,026 | +9.25(+2.83%) |
Mar 25, 2021 | 325.45 | 328.17 | 318.30 | 326.53 | 321,684 | +1.07(+0.33%) |
Mar 24, 2021 | 320.50 | 329.98 | 320.50 | 325.45 | 428,870 | +2.85(+0.88%) |
Mar 23, 2021 | 326.01 | 328.55 | 320.99 | 322.60 | 335,845 | -3.22(-0.99%) |
Mar 22, 2021 | 323.87 | 327.28 | 321.18 | 325.82 | 383,748 | +3.18(+0.98%) |
Mar 19, 2021 | 325.93 | 327.42 | 322.54 | 322.64 | 767,383 | -4.05(-1.24%) |
Mar 18, 2021 | 331.54 | 333.90 | 324.00 | 326.69 | 518,208 | -5.80(-1.74%) |
Mar 17, 2021 | 337.33 | 338.56 | 325.97 | 332.49 | 598,188 | -4.58(-1.36%) |
Mar 16, 2021 | 339.69 | 340.29 | 333.32 | 337.08 | 440,263 | -3.53(-1.04%) |
Mar 15, 2021 | 346.81 | 348.64 | 339.38 | 340.61 | 543,557 | -6.48(-1.87%) |
Mar 12, 2021 | 348.74 | 351.42 | 346.31 | 347.09 | 428,078 | -1.70(-0.49%) |
Mar 11, 2021 | 344.40 | 352.07 | 340.99 | 348.79 | 587,627 | +6.78(+1.98%) |
Mar 10, 2021 | 335.49 | 345.78 | 335.16 | 342.01 | 469,541 | +6.97(+2.08%) |
Mar 09, 2021 | 333.82 | 338.78 | 329.81 | 335.03 | 550,564 | +5.08(+1.54%) |
Mar 08, 2021 | 330.66 | 333.68 | 327.43 | 329.95 | 439,724 | +1.21(+0.37%) |
Mar 05, 2021 | 320.06 | 330.77 | 313.42 | 328.74 | 588,285 | +12.23(+3.86%) |
Mar 04, 2021 | 326.61 | 327.33 | 311.35 | 316.52 | 654,577 | -9.28(-2.85%) |
Mar 03, 2021 | 331.43 | 334.80 | 325.54 | 325.80 | 678,761 | -5.90(-1.78%) |
Mar 02, 2021 | 332.58 | 336.09 | 331.35 | 331.70 | 414,260 | -2.40(-0.72%) |