Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 334.83 | 336.57 | 332.08 | 335.69 | 140,978 | +3.03(+0.91%) |
May 27, 2021 | 335.20 | 335.75 | 332.08 | 332.66 | 219,003 | +0.39(+0.12%) |
May 26, 2021 | 332.47 | 334.33 | 330.98 | 332.27 | 146,174 | +1.73(+0.52%) |
May 25, 2021 | 329.56 | 332.83 | 329.46 | 330.54 | 161,768 | +1.74(+0.53%) |
May 24, 2021 | 331.03 | 331.03 | 328.14 | 328.81 | 180,787 | +0.02(+0.01%) |
May 21, 2021 | 330.29 | 331.94 | 327.15 | 328.79 | 164,911 | -0.41(-0.13%) |
May 20, 2021 | 325.67 | 329.91 | 324.99 | 329.20 | 137,698 | +4.21(+1.30%) |
May 19, 2021 | 321.93 | 325.76 | 318.63 | 324.99 | 195,970 | -1.33(-0.41%) |
May 18, 2021 | 333.26 | 333.59 | 326.03 | 326.32 | 251,413 | -7.84(-2.35%) |
May 17, 2021 | 333.99 | 335.82 | 330.19 | 334.16 | 142,614 | -2.41(-0.72%) |
May 14, 2021 | 335.10 | 338.73 | 334.96 | 336.57 | 172,011 | +2.79(+0.84%) |
May 13, 2021 | 323.71 | 335.56 | 321.41 | 333.77 | 268,016 | +11.39(+3.53%) |
May 12, 2021 | 330.80 | 330.80 | 322.36 | 322.39 | 226,681 | -9.92(-2.99%) |
May 11, 2021 | 334.29 | 335.79 | 329.64 | 332.31 | 244,162 | -6.82(-2.01%) |
May 10, 2021 | 334.60 | 341.86 | 334.11 | 339.13 | 204,036 | +5.29(+1.58%) |
May 07, 2021 | 327.46 | 335.35 | 325.84 | 333.84 | 148,620 | +5.49(+1.67%) |
May 06, 2021 | 330.85 | 332.17 | 326.98 | 328.35 | 194,069 | -1.65(-0.50%) |
May 05, 2021 | 327.48 | 330.58 | 325.61 | 330.00 | 156,570 | +2.56(+0.78%) |
May 04, 2021 | 325.52 | 330.73 | 325.35 | 327.44 | 151,084 | +1.29(+0.40%) |
May 03, 2021 | 324.03 | 328.44 | 323.30 | 326.15 | 185,031 | +4.45(+1.38%) |
Apr 30, 2021 | 326.75 | 328.01 | 320.65 | 321.70 | 249,136 | -5.59(-1.71%) |
Apr 29, 2021 | 318.64 | 328.72 | 318.64 | 327.29 | 336,090 | +9.13(+2.87%) |
Apr 28, 2021 | 325.15 | 325.15 | 317.83 | 318.16 | 252,870 | -7.14(-2.19%) |
Apr 27, 2021 | 319.19 | 325.38 | 315.20 | 325.29 | 275,354 | +6.33(+1.98%) |
Apr 26, 2021 | 333.01 | 334.08 | 306.98 | 318.96 | 536,012 | -1.89(-0.59%) |
Apr 23, 2021 | 320.57 | 322.58 | 319.46 | 320.85 | 351,917 | -0.58(-0.18%) |
Apr 22, 2021 | 321.22 | 324.18 | 319.68 | 321.43 | 236,423 | +1.31(+0.41%) |
Apr 21, 2021 | 320.30 | 325.69 | 319.62 | 320.11 | 300,572 | -0.83(-0.26%) |
Apr 20, 2021 | 323.23 | 325.23 | 316.82 | 320.94 | 296,746 | -1.20(-0.37%) |
Apr 19, 2021 | 321.28 | 322.81 | 319.97 | 322.14 | 188,433 | +1.74(+0.54%) |
Apr 16, 2021 | 316.63 | 321.37 | 316.36 | 320.40 | 196,911 | +5.11(+1.62%) |
Apr 15, 2021 | 315.30 | 319.02 | 313.31 | 315.29 | 228,366 | +0.41(+0.13%) |
Apr 14, 2021 | 316.99 | 319.45 | 314.23 | 314.88 | 170,787 | -3.14(-0.99%) |
Apr 13, 2021 | 316.86 | 319.43 | 315.44 | 318.01 | 246,632 | +0.41(+0.13%) |
Apr 12, 2021 | 318.90 | 321.19 | 316.72 | 317.60 | 205,755 | -1.29(-0.41%) |
Apr 09, 2021 | 313.36 | 318.92 | 312.99 | 318.89 | 235,584 | +6.51(+2.08%) |
Apr 08, 2021 | 312.42 | 314.60 | 308.35 | 312.38 | 237,666 | -1.05(-0.33%) |
Apr 07, 2021 | 312.40 | 314.91 | 309.67 | 313.43 | 250,980 | +0.09(+0.03%) |
Apr 06, 2021 | 312.06 | 315.58 | 309.07 | 313.34 | 275,057 | +3.24(+1.05%) |
Apr 05, 2021 | 306.97 | 311.02 | 305.55 | 310.10 | 218,595 | +6.25(+2.06%) |
Apr 01, 2021 | 300.02 | 304.27 | 298.58 | 303.85 | 161,677 | +4.94(+1.65%) |
Mar 31, 2021 | 302.53 | 304.30 | 297.29 | 298.91 | 404,971 | -4.48(-1.48%) |
Mar 30, 2021 | 303.63 | 305.16 | 300.73 | 303.39 | 204,473 | -0.02(-0.01%) |
Mar 29, 2021 | 307.15 | 312.77 | 302.86 | 303.41 | 283,115 | -3.63(-1.18%) |
Mar 26, 2021 | 300.34 | 307.86 | 297.42 | 307.04 | 234,277 | +8.47(+2.84%) |
Mar 25, 2021 | 291.81 | 299.74 | 290.67 | 298.57 | 195,424 | +5.45(+1.86%) |
Mar 24, 2021 | 291.48 | 295.58 | 290.70 | 293.12 | 175,869 | +4.50(+1.56%) |
Mar 23, 2021 | 288.83 | 291.15 | 284.85 | 288.63 | 214,186 | -1.68(-0.58%) |
Mar 22, 2021 | 287.31 | 290.68 | 284.72 | 290.31 | 222,497 | +2.14(+0.74%) |
Mar 19, 2021 | 291.88 | 292.15 | 287.20 | 288.17 | 497,186 | -3.47(-1.19%) |
Mar 18, 2021 | 289.98 | 291.88 | 286.85 | 291.63 | 236,612 | +0.14(+0.05%) |
Mar 17, 2021 | 289.82 | 291.88 | 287.31 | 291.49 | 196,746 | +1.65(+0.57%) |
Mar 16, 2021 | 288.67 | 291.86 | 286.86 | 289.84 | 194,886 | -1.30(-0.45%) |
Mar 15, 2021 | 284.26 | 291.67 | 284.03 | 291.14 | 170,023 | +6.68(+2.35%) |
Mar 12, 2021 | 279.46 | 286.67 | 276.82 | 284.46 | 202,511 | +4.43(+1.58%) |
Mar 11, 2021 | 280.17 | 283.51 | 278.20 | 280.03 | 230,905 | +0.45(+0.16%) |
Mar 10, 2021 | 282.16 | 282.31 | 277.26 | 279.58 | 244,849 | +1.85(+0.67%) |
Mar 09, 2021 | 281.16 | 282.53 | 277.74 | 277.74 | 203,330 | -1.91(-0.68%) |
Mar 08, 2021 | 271.82 | 283.37 | 268.67 | 279.65 | 340,555 | +8.75(+3.23%) |
Mar 05, 2021 | 269.52 | 273.97 | 267.81 | 270.90 | 467,092 | +4.49(+1.68%) |
Mar 04, 2021 | 275.90 | 277.92 | 265.47 | 266.42 | 584,824 | -9.77(-3.54%) |
Mar 03, 2021 | 273.23 | 278.79 | 271.75 | 276.19 | 269,735 | +3.48(+1.28%) |
Mar 02, 2021 | 271.04 | 273.29 | 266.19 | 272.70 | 259,853 | +2.85(+1.06%) |