Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 330.51 | 336.33 | 329.63 | 331.53 | 2,745,710 | +5.10(+1.56%) |
May 27, 2021 | 324.11 | 331.00 | 317.55 | 326.43 | 3,621,050 | +0.38(+0.12%) |
May 26, 2021 | 324.30 | 329.46 | 323.24 | 326.05 | 2,373,752 | +4.77(+1.48%) |
May 25, 2021 | 322.71 | 325.51 | 316.08 | 321.28 | 2,159,158 | -0.28(-0.09%) |
May 24, 2021 | 318.52 | 324.03 | 316.50 | 321.56 | 1,855,186 | +5.16(+1.63%) |
May 21, 2021 | 328.21 | 329.45 | 316.06 | 316.40 | 2,057,281 | -8.31(-2.56%) |
May 20, 2021 | 314.25 | 325.95 | 313.03 | 324.71 | 3,028,312 | +14.25(+4.59%) |
May 19, 2021 | 301.58 | 311.51 | 299.00 | 310.46 | 1,727,345 | -2.40(-0.77%) |
May 18, 2021 | 309.41 | 322.25 | 304.97 | 312.86 | 3,310,567 | +3.93(+1.27%) |
May 17, 2021 | 304.83 | 311.91 | 301.93 | 308.93 | 2,905,051 | +1.04(+0.34%) |
May 14, 2021 | 292.15 | 309.18 | 292.15 | 307.89 | 4,357,300 | +17.73(+6.11%) |
May 13, 2021 | 293.98 | 296.61 | 275.80 | 290.16 | 4,605,639 | +0.46(+0.16%) |
May 12, 2021 | 291.05 | 296.53 | 282.40 | 289.70 | 3,418,158 | -10.55(-3.51%) |
May 11, 2021 | 273.91 | 302.00 | 273.20 | 300.25 | 4,084,031 | +11.76(+4.08%) |
May 10, 2021 | 293.01 | 293.94 | 286.04 | 288.49 | 2,506,494 | -6.75(-2.29%) |
May 07, 2021 | 295.44 | 304.70 | 292.71 | 295.24 | 2,446,247 | +2.19(+0.75%) |
May 06, 2021 | 295.20 | 295.20 | 285.61 | 293.05 | 3,368,208 | -4.54(-1.53%) |
May 05, 2021 | 306.53 | 310.98 | 294.50 | 297.59 | 2,580,727 | -7.26(-2.38%) |
May 04, 2021 | 310.96 | 311.50 | 298.77 | 304.85 | 3,725,752 | -9.07(-2.89%) |
May 03, 2021 | 320.24 | 321.13 | 311.53 | 313.92 | 2,252,080 | -5.65(-1.77%) |
Apr 30, 2021 | 318.03 | 326.28 | 317.24 | 319.57 | 2,152,400 | -1.53(-0.48%) |
Apr 29, 2021 | 331.16 | 332.50 | 318.89 | 321.10 | 3,119,489 | -10.15(-3.06%) |
Apr 28, 2021 | 330.24 | 334.70 | 326.05 | 331.25 | 1,436,810 | -2.24(-0.67%) |
Apr 27, 2021 | 336.39 | 341.68 | 330.89 | 333.49 | 2,207,752 | -2.93(-0.87%) |
Apr 26, 2021 | 337.51 | 338.00 | 329.21 | 336.42 | 2,286,023 | -0.46(-0.14%) |
Apr 23, 2021 | 331.49 | 338.55 | 328.24 | 336.88 | 2,446,000 | +8.56(+2.61%) |
Apr 22, 2021 | 322.67 | 338.05 | 322.67 | 328.32 | 3,327,682 | +5.56(+1.72%) |
Apr 21, 2021 | 317.01 | 323.11 | 313.50 | 322.76 | 1,916,846 | +0.98(+0.30%) |
Apr 20, 2021 | 326.73 | 327.55 | 316.36 | 321.78 | 2,280,359 | -2.55(-0.79%) |
Apr 19, 2021 | 327.52 | 337.80 | 320.50 | 324.33 | 3,131,219 | -5.62(-1.70%) |
Apr 16, 2021 | 330.27 | 333.75 | 326.87 | 329.95 | 2,476,500 | -2.43(-0.73%) |
Apr 15, 2021 | 334.14 | 338.42 | 327.46 | 332.38 | 3,360,299 | +3.18(+0.97%) |
Apr 14, 2021 | 344.72 | 345.02 | 328.63 | 329.20 | 2,841,912 | -13.55(-3.95%) |
Apr 13, 2021 | 327.36 | 343.71 | 325.50 | 342.75 | 5,294,669 | +21.24(+6.61%) |
Apr 12, 2021 | 318.10 | 322.38 | 315.19 | 321.51 | 2,964,332 | -1.14(-0.35%) |
Apr 09, 2021 | 329.10 | 329.82 | 319.42 | 322.65 | 3,216,400 | -8.63(-2.61%) |
Apr 08, 2021 | 326.85 | 333.99 | 326.00 | 331.28 | 2,820,686 | +8.20(+2.54%) |
Apr 07, 2021 | 329.11 | 333.44 | 319.23 | 323.08 | 4,194,571 | -6.71(-2.03%) |
Apr 06, 2021 | 323.75 | 332.66 | 321.66 | 329.79 | 3,766,272 | +5.83(+1.80%) |
Apr 05, 2021 | 327.83 | 328.50 | 313.10 | 323.96 | 3,024,294 | -2.27(-0.70%) |
Apr 01, 2021 | 325.98 | 338.91 | 325.50 | 326.23 | 2,853,800 | +4.94(+1.54%) |
Mar 31, 2021 | 315.23 | 325.74 | 311.13 | 321.29 | 2,772,368 | +8.10(+2.59%) |
Mar 30, 2021 | 305.00 | 314.88 | 302.32 | 313.19 | 2,835,927 | +4.80(+1.56%) |
Mar 29, 2021 | 317.07 | 322.97 | 305.78 | 308.39 | 3,039,341 | -11.56(-3.61%) |
Mar 26, 2021 | 312.89 | 320.00 | 306.75 | 319.95 | 3,219,800 | +5.10(+1.62%) |
Mar 25, 2021 | 310.95 | 320.63 | 308.31 | 314.85 | 3,563,196 | -0.11(-0.03%) |
Mar 24, 2021 | 338.68 | 339.99 | 314.35 | 314.96 | 4,922,145 | -24.80(-7.30%) |
Mar 23, 2021 | 330.00 | 347.40 | 329.35 | 339.76 | 5,720,975 | +11.26(+3.43%) |
Mar 22, 2021 | 329.45 | 333.89 | 327.01 | 328.50 | 2,946,920 | +2.24(+0.69%) |
Mar 19, 2021 | 316.83 | 327.98 | 313.63 | 326.26 | 4,981,300 | +9.94(+3.14%) |
Mar 18, 2021 | 330.00 | 330.33 | 316.00 | 316.32 | 5,438,803 | -20.33(-6.04%) |
Mar 17, 2021 | 328.57 | 340.54 | 322.66 | 336.65 | 3,592,210 | +1.57(+0.47%) |
Mar 16, 2021 | 351.99 | 355.49 | 333.69 | 335.08 | 3,329,836 | -14.92(-4.26%) |
Mar 15, 2021 | 347.08 | 351.56 | 343.50 | 350.00 | 1,992,161 | +3.61(+1.04%) |
Mar 12, 2021 | 342.01 | 350.44 | 338.43 | 346.39 | 2,960,700 | -8.78(-2.47%) |
Mar 11, 2021 | 347.99 | 357.40 | 338.80 | 355.17 | 3,911,155 | +19.14(+5.70%) |
Mar 10, 2021 | 347.99 | 355.69 | 333.01 | 336.03 | 4,725,424 | -6.08(-1.78%) |
Mar 09, 2021 | 331.95 | 343.58 | 320.80 | 342.11 | 5,693,367 | +31.18(+10.03%) |
Mar 08, 2021 | 334.99 | 339.35 | 309.00 | 310.93 | 6,879,211 | -26.50(-7.85%) |
Mar 05, 2021 | 345.39 | 347.75 | 314.38 | 337.43 | 8,255,500 | -5.66(-1.65%) |
Mar 04, 2021 | 347.80 | 358.30 | 333.00 | 343.09 | 10,300,534 | +1.52(+0.45%) |
Mar 03, 2021 | 383.00 | 383.25 | 339.00 | 341.57 | 15,485,624 | -31.22(-8.37%) |
Mar 02, 2021 | 439.60 | 440.00 | 371.82 | 372.79 | 18,061,386 | -36.87(-9.00%) |