Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 323.32 | 328.72 | 323.26 | 325.73 | 127,851 | +2.05(+0.63%) |
May 27, 2021 | 322.11 | 326.25 | 319.07 | 323.68 | 272,763 | +2.33(+0.72%) |
May 26, 2021 | 320.74 | 322.26 | 317.97 | 321.36 | 165,869 | +1.73(+0.54%) |
May 25, 2021 | 319.89 | 322.14 | 316.90 | 319.63 | 82,414 | +0.77(+0.24%) |
May 24, 2021 | 319.75 | 321.95 | 317.44 | 318.86 | 122,556 | +0.77(+0.24%) |
May 21, 2021 | 317.94 | 322.31 | 316.92 | 318.10 | 129,462 | +0.81(+0.26%) |
May 20, 2021 | 312.94 | 320.41 | 312.94 | 317.28 | 177,794 | +4.76(+1.52%) |
May 19, 2021 | 308.23 | 312.61 | 307.82 | 312.52 | 136,174 | +0.66(+0.21%) |
May 18, 2021 | 316.33 | 316.93 | 311.55 | 311.86 | 99,749 | -4.66(-1.47%) |
May 17, 2021 | 321.58 | 322.46 | 314.11 | 316.53 | 164,170 | -4.25(-1.32%) |
May 14, 2021 | 320.17 | 322.01 | 316.67 | 320.77 | 155,106 | +2.31(+0.72%) |
May 13, 2021 | 316.98 | 323.30 | 316.60 | 318.47 | 217,703 | +1.96(+0.62%) |
May 12, 2021 | 320.12 | 323.13 | 315.78 | 316.51 | 226,575 | -5.19(-1.61%) |
May 11, 2021 | 320.97 | 325.47 | 317.94 | 321.69 | 167,969 | -3.15(-0.97%) |
May 10, 2021 | 327.75 | 331.13 | 324.83 | 324.84 | 203,557 | -1.88(-0.58%) |
May 07, 2021 | 329.60 | 330.62 | 323.82 | 326.73 | 227,373 | -0.98(-0.30%) |
May 06, 2021 | 326.39 | 329.50 | 324.34 | 327.70 | 154,785 | +1.46(+0.45%) |
May 05, 2021 | 330.73 | 334.87 | 325.95 | 326.24 | 358,372 | -8.77(-2.62%) |
May 04, 2021 | 329.56 | 335.44 | 327.36 | 335.01 | 210,404 | +3.43(+1.04%) |
May 03, 2021 | 326.65 | 334.12 | 324.54 | 331.58 | 187,655 | +5.66(+1.74%) |
Apr 30, 2021 | 330.85 | 333.86 | 324.50 | 325.92 | 289,467 | -4.90(-1.48%) |
Apr 29, 2021 | 327.44 | 331.26 | 324.22 | 330.82 | 149,258 | +4.72(+1.45%) |
Apr 28, 2021 | 332.43 | 332.43 | 325.10 | 326.10 | 231,787 | -5.58(-1.68%) |
Apr 27, 2021 | 326.48 | 332.10 | 322.07 | 331.68 | 300,765 | +5.09(+1.56%) |
Apr 26, 2021 | 337.14 | 339.26 | 324.84 | 326.59 | 449,007 | -9.88(-2.94%) |
Apr 23, 2021 | 313.81 | 354.56 | 308.40 | 336.47 | 1,496,235 | +22.60(+7.20%) |
Apr 22, 2021 | 310.20 | 314.76 | 307.28 | 313.87 | 272,059 | +1.98(+0.63%) |
Apr 21, 2021 | 310.20 | 314.37 | 310.20 | 311.89 | 231,483 | +2.81(+0.91%) |
Apr 20, 2021 | 307.21 | 312.03 | 307.21 | 309.08 | 205,238 | +1.46(+0.48%) |
Apr 19, 2021 | 310.20 | 310.25 | 306.68 | 307.62 | 230,897 | -1.87(-0.60%) |
Apr 16, 2021 | 306.48 | 310.95 | 305.93 | 309.49 | 190,330 | +4.24(+1.39%) |
Apr 15, 2021 | 302.05 | 306.09 | 300.50 | 305.25 | 400,682 | +5.47(+1.82%) |
Apr 14, 2021 | 301.96 | 303.68 | 299.21 | 299.79 | 317,906 | -2.07(-0.69%) |
Apr 13, 2021 | 302.12 | 304.49 | 301.04 | 301.86 | 245,166 | +0.14(+0.05%) |
Apr 12, 2021 | 298.74 | 302.94 | 298.71 | 301.73 | 219,738 | +2.06(+0.69%) |
Apr 09, 2021 | 300.95 | 302.50 | 297.46 | 299.66 | 218,699 | -0.98(-0.33%) |
Apr 08, 2021 | 300.51 | 304.80 | 299.06 | 300.64 | 350,344 | +0.76(+0.25%) |
Apr 07, 2021 | 307.99 | 308.44 | 299.26 | 299.88 | 255,740 | -8.55(-2.77%) |
Apr 06, 2021 | 311.70 | 312.91 | 307.77 | 308.43 | 222,794 | -2.30(-0.74%) |
Apr 05, 2021 | 309.38 | 312.30 | 306.26 | 310.73 | 261,629 | +3.43(+1.12%) |
Apr 01, 2021 | 301.53 | 309.67 | 300.79 | 307.30 | 288,126 | +8.16(+2.73%) |
Mar 31, 2021 | 300.23 | 306.50 | 299.14 | 299.14 | 379,076 | -2.67(-0.88%) |
Mar 30, 2021 | 304.86 | 309.03 | 294.75 | 301.80 | 421,743 | -12.22(-3.89%) |
Mar 29, 2021 | 316.88 | 319.03 | 312.12 | 314.03 | 311,487 | -1.62(-0.51%) |
Mar 26, 2021 | 312.73 | 316.11 | 309.20 | 315.64 | 175,578 | +4.31(+1.39%) |
Mar 25, 2021 | 311.59 | 312.01 | 308.14 | 311.33 | 200,850 | -0.17(-0.06%) |
Mar 24, 2021 | 311.17 | 314.97 | 308.04 | 311.51 | 265,751 | +0.92(+0.30%) |
Mar 23, 2021 | 304.79 | 313.94 | 304.68 | 310.58 | 270,403 | +5.84(+1.92%) |
Mar 22, 2021 | 301.47 | 305.42 | 300.42 | 304.75 | 263,390 | +2.85(+0.94%) |
Mar 19, 2021 | 301.67 | 307.74 | 299.82 | 301.90 | 622,365 | +1.30(+0.43%) |
Mar 18, 2021 | 303.12 | 306.04 | 299.06 | 300.60 | 279,733 | -6.01(-1.96%) |
Mar 17, 2021 | 308.23 | 310.31 | 301.12 | 306.61 | 194,743 | -1.42(-0.46%) |
Mar 16, 2021 | 310.41 | 314.27 | 306.91 | 308.03 | 203,997 | -0.74(-0.24%) |
Mar 15, 2021 | 304.02 | 309.46 | 302.77 | 308.76 | 248,012 | +7.39(+2.45%) |
Mar 12, 2021 | 302.84 | 304.09 | 298.18 | 301.38 | 353,014 | -1.78(-0.59%) |
Mar 11, 2021 | 302.87 | 306.36 | 301.07 | 303.16 | 254,246 | +0.44(+0.14%) |
Mar 10, 2021 | 303.57 | 307.21 | 301.25 | 302.72 | 225,059 | -0.19(-0.06%) |
Mar 09, 2021 | 308.18 | 312.41 | 301.55 | 302.92 | 310,171 | -3.31(-1.08%) |
Mar 08, 2021 | 305.59 | 309.99 | 299.52 | 306.22 | 243,373 | +1.60(+0.53%) |
Mar 05, 2021 | 297.62 | 305.01 | 293.85 | 304.62 | 254,083 | +8.88(+3.00%) |
Mar 04, 2021 | 300.04 | 304.53 | 293.64 | 295.74 | 238,417 | -3.66(-1.22%) |
Mar 03, 2021 | 299.77 | 301.79 | 297.12 | 299.41 | 260,020 | -1.99(-0.66%) |
Mar 02, 2021 | 302.44 | 302.63 | 296.91 | 301.39 | 251,683 | -0.25(-0.08%) |