Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 343.73 | 346.92 | 342.71 | 345.18 | 392,295 | +2.79(+0.82%) |
May 27, 2021 | 340.94 | 345.52 | 339.02 | 342.39 | 1,136,259 | +0.31(+0.09%) |
May 26, 2021 | 344.77 | 345.93 | 341.33 | 342.08 | 390,181 | -0.96(-0.28%) |
May 25, 2021 | 337.72 | 343.85 | 337.72 | 343.05 | 526,968 | +5.80(+1.72%) |
May 24, 2021 | 333.57 | 337.61 | 331.76 | 337.25 | 262,441 | +6.03(+1.82%) |
May 21, 2021 | 331.77 | 334.31 | 330.95 | 331.22 | 684,658 | +0.66(+0.20%) |
May 20, 2021 | 324.28 | 331.71 | 322.74 | 330.56 | 307,964 | +6.87(+2.12%) |
May 19, 2021 | 321.81 | 325.51 | 320.92 | 323.69 | 319,198 | -0.99(-0.31%) |
May 18, 2021 | 324.17 | 327.58 | 323.34 | 324.68 | 297,774 | +0.17(+0.05%) |
May 17, 2021 | 330.72 | 332.50 | 323.92 | 324.51 | 290,841 | -6.33(-1.91%) |
May 14, 2021 | 328.62 | 332.37 | 325.14 | 330.84 | 263,730 | +4.74(+1.45%) |
May 13, 2021 | 324.48 | 328.07 | 322.84 | 326.10 | 475,578 | +3.48(+1.08%) |
May 12, 2021 | 328.56 | 330.12 | 321.83 | 322.62 | 498,594 | -10.35(-3.11%) |
May 11, 2021 | 327.86 | 337.38 | 327.00 | 332.98 | 461,682 | +1.48(+0.45%) |
May 10, 2021 | 331.71 | 334.30 | 328.12 | 331.50 | 433,576 | +0.05(+0.02%) |
May 07, 2021 | 327.83 | 332.40 | 327.50 | 331.44 | 280,124 | +4.23(+1.29%) |
May 06, 2021 | 326.77 | 327.21 | 322.39 | 327.21 | 226,260 | +0.81(+0.25%) |
May 05, 2021 | 326.74 | 327.82 | 321.93 | 326.40 | 317,029 | -0.60(-0.18%) |
May 04, 2021 | 326.64 | 327.17 | 322.02 | 327.00 | 518,874 | -0.68(-0.21%) |
May 03, 2021 | 325.87 | 332.59 | 325.28 | 327.67 | 667,938 | +1.35(+0.41%) |
Apr 30, 2021 | 322.67 | 328.66 | 321.37 | 326.32 | 923,282 | +3.94(+1.22%) |
Apr 29, 2021 | 322.82 | 331.35 | 320.79 | 322.38 | 518,097 | +2.31(+0.72%) |
Apr 28, 2021 | 319.02 | 322.34 | 317.15 | 320.06 | 318,141 | +1.86(+0.58%) |
Apr 27, 2021 | 319.27 | 321.36 | 316.50 | 318.20 | 406,353 | -2.05(-0.64%) |
Apr 26, 2021 | 322.15 | 322.96 | 319.86 | 320.25 | 322,061 | -1.26(-0.39%) |
Apr 23, 2021 | 320.12 | 323.82 | 317.36 | 321.51 | 311,787 | +1.83(+0.57%) |
Apr 22, 2021 | 323.33 | 324.32 | 316.91 | 319.69 | 408,867 | -1.98(-0.61%) |
Apr 21, 2021 | 317.86 | 322.49 | 315.59 | 321.66 | 411,567 | +4.61(+1.45%) |
Apr 20, 2021 | 313.99 | 317.68 | 313.92 | 317.05 | 319,065 | +2.55(+0.81%) |
Apr 19, 2021 | 309.52 | 314.90 | 309.52 | 314.50 | 338,335 | +2.94(+0.94%) |
Apr 16, 2021 | 309.62 | 312.56 | 306.52 | 311.56 | 366,046 | +2.86(+0.93%) |
Apr 15, 2021 | 299.14 | 309.30 | 298.98 | 308.70 | 367,192 | +10.81(+3.63%) |
Apr 14, 2021 | 303.69 | 305.24 | 296.78 | 297.89 | 424,650 | -6.34(-2.08%) |
Apr 13, 2021 | 296.39 | 304.67 | 296.26 | 304.23 | 326,276 | +9.44(+3.20%) |
Apr 12, 2021 | 294.38 | 296.49 | 293.03 | 294.79 | 337,161 | +0.42(+0.14%) |
Apr 09, 2021 | 290.09 | 294.41 | 289.21 | 294.38 | 203,068 | +4.61(+1.59%) |
Apr 08, 2021 | 288.35 | 292.13 | 287.15 | 289.77 | 279,925 | +2.68(+0.93%) |
Apr 07, 2021 | 287.87 | 289.65 | 286.56 | 287.09 | 293,868 | -2.08(-0.72%) |
Apr 06, 2021 | 289.68 | 293.17 | 287.53 | 289.17 | 335,543 | +1.71(+0.59%) |
Apr 05, 2021 | 284.67 | 288.43 | 283.23 | 287.47 | 378,799 | +4.76(+1.68%) |
Apr 01, 2021 | 281.91 | 282.96 | 276.88 | 282.71 | 396,969 | +2.97(+1.06%) |
Mar 31, 2021 | 277.07 | 282.18 | 274.07 | 279.74 | 709,743 | +3.42(+1.24%) |
Mar 30, 2021 | 276.23 | 278.16 | 274.51 | 276.33 | 374,971 | -2.15(-0.77%) |
Mar 29, 2021 | 276.18 | 281.30 | 273.69 | 278.48 | 367,609 | +0.20(+0.07%) |
Mar 26, 2021 | 274.46 | 278.69 | 271.95 | 278.28 | 479,869 | +4.82(+1.76%) |
Mar 25, 2021 | 276.65 | 276.65 | 267.63 | 273.46 | 481,565 | -2.61(-0.95%) |
Mar 24, 2021 | 280.90 | 281.82 | 273.58 | 276.07 | 377,473 | -5.13(-1.83%) |
Mar 23, 2021 | 281.02 | 283.93 | 279.73 | 281.20 | 367,129 | +0.75(+0.27%) |
Mar 22, 2021 | 274.63 | 281.08 | 273.57 | 280.45 | 360,712 | +5.30(+1.93%) |
Mar 19, 2021 | 266.97 | 277.56 | 266.97 | 275.15 | 837,454 | +8.14(+3.05%) |
Mar 18, 2021 | 270.87 | 272.78 | 266.48 | 267.01 | 454,813 | -5.60(-2.05%) |
Mar 17, 2021 | 269.57 | 274.89 | 268.67 | 272.61 | 349,560 | +0.42(+0.15%) |
Mar 16, 2021 | 275.51 | 277.44 | 271.35 | 272.19 | 296,066 | -1.84(-0.67%) |
Mar 15, 2021 | 272.02 | 274.55 | 269.76 | 274.02 | 326,717 | +1.89(+0.69%) |
Mar 12, 2021 | 270.01 | 273.29 | 268.81 | 272.14 | 255,748 | +1.22(+0.45%) |
Mar 11, 2021 | 268.68 | 271.81 | 266.93 | 270.92 | 280,993 | +5.12(+1.93%) |
Mar 10, 2021 | 269.77 | 274.83 | 264.73 | 265.79 | 367,776 | +0.31(+0.12%) |
Mar 09, 2021 | 263.54 | 272.39 | 263.50 | 265.49 | 371,289 | +6.03(+2.32%) |
Mar 08, 2021 | 260.49 | 265.58 | 257.27 | 259.46 | 427,486 | -1.04(-0.40%) |
Mar 05, 2021 | 257.61 | 261.10 | 252.02 | 260.50 | 572,237 | +5.07(+1.99%) |
Mar 04, 2021 | 265.80 | 266.10 | 253.37 | 255.43 | 570,481 | -10.25(-3.86%) |
Mar 03, 2021 | 274.99 | 275.05 | 265.45 | 265.69 | 460,325 | -10.40(-3.77%) |
Mar 02, 2021 | 281.61 | 282.92 | 275.26 | 276.09 | 326,302 | -4.86(-1.73%) |