Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 367.36 | 368.47 | 360.55 | 361.74 | 4,896,385 | -8.83(-2.38%) |
May 27, 2021 | 368.30 | 370.82 | 366.74 | 370.57 | 4,656,643 | +1.80(+0.49%) |
May 26, 2021 | 369.00 | 370.81 | 368.19 | 368.77 | 1,722,426 | +0.23(+0.06%) |
May 25, 2021 | 366.86 | 368.88 | 365.34 | 368.54 | 1,442,324 | +1.84(+0.50%) |
May 24, 2021 | 367.55 | 368.90 | 365.20 | 366.69 | 1,732,143 | +2.61(+0.72%) |
May 21, 2021 | 368.22 | 368.51 | 363.81 | 364.08 | 1,784,543 | -2.73(-0.75%) |
May 20, 2021 | 362.61 | 367.71 | 361.75 | 366.82 | 1,491,968 | +3.75(+1.03%) |
May 19, 2021 | 360.67 | 365.05 | 359.69 | 363.07 | 1,804,020 | -3.01(-0.82%) |
May 18, 2021 | 369.56 | 372.43 | 365.80 | 366.08 | 1,775,328 | -1.10(-0.30%) |
May 17, 2021 | 368.21 | 370.14 | 366.17 | 367.18 | 1,914,078 | -0.44(-0.12%) |
May 14, 2021 | 365.44 | 368.96 | 363.49 | 367.62 | 1,961,870 | +4.68(+1.29%) |
May 13, 2021 | 356.79 | 364.77 | 355.33 | 362.94 | 2,116,060 | +7.01(+1.97%) |
May 12, 2021 | 359.57 | 360.47 | 354.90 | 355.94 | 2,450,722 | -5.72(-1.58%) |
May 11, 2021 | 362.73 | 364.27 | 359.57 | 361.65 | 1,944,461 | -3.16(-0.87%) |
May 10, 2021 | 368.64 | 370.94 | 364.62 | 364.81 | 2,089,900 | -2.72(-0.74%) |
May 07, 2021 | 366.10 | 369.56 | 365.50 | 367.53 | 1,900,411 | +1.49(+0.41%) |
May 06, 2021 | 356.88 | 366.21 | 356.88 | 366.03 | 2,761,253 | +9.81(+2.75%) |
May 05, 2021 | 359.90 | 360.99 | 355.79 | 356.22 | 1,992,150 | -2.67(-0.74%) |
May 04, 2021 | 362.47 | 362.66 | 357.42 | 358.89 | 2,230,473 | -3.85(-1.06%) |
May 03, 2021 | 357.50 | 363.03 | 356.60 | 362.74 | 2,808,403 | +6.91(+1.94%) |
Apr 30, 2021 | 356.61 | 357.81 | 355.10 | 355.83 | 2,215,725 | -1.39(-0.39%) |
Apr 29, 2021 | 352.44 | 358.33 | 352.43 | 357.22 | 1,932,311 | +4.53(+1.29%) |
Apr 28, 2021 | 352.65 | 353.55 | 351.34 | 352.68 | 1,367,850 | -0.59(-0.17%) |
Apr 27, 2021 | 351.33 | 353.99 | 348.58 | 353.27 | 1,965,406 | +1.61(+0.46%) |
Apr 26, 2021 | 356.80 | 356.80 | 351.37 | 351.66 | 2,157,840 | -4.54(-1.28%) |
Apr 23, 2021 | 354.28 | 357.70 | 353.47 | 356.20 | 1,472,245 | +1.93(+0.54%) |
Apr 22, 2021 | 357.22 | 358.27 | 353.10 | 354.28 | 2,239,989 | -2.70(-0.76%) |
Apr 21, 2021 | 354.61 | 357.44 | 354.48 | 356.98 | 1,605,325 | +2.25(+0.63%) |
Apr 20, 2021 | 352.12 | 358.19 | 351.86 | 354.73 | 2,441,542 | +2.08(+0.59%) |
Apr 19, 2021 | 354.03 | 354.54 | 351.36 | 352.65 | 1,634,598 | -1.12(-0.32%) |
Apr 16, 2021 | 352.79 | 355.75 | 351.72 | 353.76 | 2,356,912 | +1.83(+0.52%) |
Apr 15, 2021 | 348.19 | 352.65 | 347.61 | 351.93 | 1,938,887 | +5.37(+1.55%) |
Apr 14, 2021 | 348.16 | 348.16 | 345.97 | 346.56 | 1,581,577 | -1.95(-0.56%) |
Apr 13, 2021 | 348.63 | 350.50 | 347.61 | 348.50 | 1,882,268 | +0.38(+0.11%) |
Apr 12, 2021 | 346.24 | 348.54 | 344.81 | 348.12 | 1,924,300 | +1.53(+0.44%) |
Apr 09, 2021 | 344.40 | 347.07 | 343.15 | 346.60 | 1,687,910 | +1.90(+0.55%) |
Apr 08, 2021 | 346.20 | 349.28 | 343.15 | 344.70 | 2,974,783 | +2.30(+0.67%) |
Apr 07, 2021 | 344.36 | 344.93 | 341.25 | 342.40 | 1,893,182 | -1.25(-0.36%) |
Apr 06, 2021 | 343.34 | 346.20 | 342.58 | 343.65 | 2,244,513 | -0.67(-0.19%) |
Apr 05, 2021 | 341.15 | 346.08 | 340.52 | 344.31 | 2,835,045 | +5.61(+1.66%) |
Apr 01, 2021 | 336.41 | 340.98 | 335.55 | 338.70 | 3,079,464 | +2.35(+0.70%) |
Mar 31, 2021 | 334.62 | 341.10 | 333.25 | 336.36 | 2,967,433 | +2.61(+0.78%) |
Mar 30, 2021 | 337.41 | 338.54 | 332.88 | 333.75 | 2,726,530 | -6.11(-1.80%) |
Mar 29, 2021 | 335.37 | 341.40 | 334.95 | 339.86 | 3,155,566 | +3.94(+1.17%) |
Mar 26, 2021 | 330.37 | 336.34 | 328.36 | 335.92 | 3,207,941 | +5.42(+1.64%) |
Mar 25, 2021 | 322.36 | 331.87 | 321.84 | 330.50 | 4,512,923 | +7.92(+2.46%) |
Mar 24, 2021 | 326.57 | 326.84 | 321.42 | 322.58 | 3,149,855 | -2.19(-0.68%) |
Mar 23, 2021 | 318.62 | 326.84 | 318.53 | 324.77 | 3,814,689 | +5.58(+1.75%) |
Mar 22, 2021 | 313.43 | 320.79 | 313.18 | 319.19 | 4,259,004 | +5.32(+1.70%) |
Mar 19, 2021 | 308.81 | 314.19 | 307.64 | 313.87 | 5,092,130 | +5.66(+1.84%) |
Mar 18, 2021 | 311.55 | 313.13 | 307.63 | 308.21 | 2,868,609 | -5.93(-1.89%) |
Mar 17, 2021 | 311.09 | 315.38 | 309.29 | 314.13 | 2,799,182 | +1.85(+0.59%) |
Mar 16, 2021 | 314.59 | 314.93 | 311.70 | 312.28 | 3,213,147 | -3.11(-0.99%) |
Mar 15, 2021 | 318.34 | 318.42 | 312.35 | 315.39 | 3,399,210 | -0.60(-0.19%) |
Mar 12, 2021 | 313.09 | 316.45 | 310.71 | 315.99 | 3,334,532 | +2.38(+0.76%) |
Mar 11, 2021 | 315.30 | 316.10 | 311.77 | 313.62 | 4,544,585 | +4.60(+1.49%) |
Mar 10, 2021 | 306.45 | 312.41 | 302.81 | 309.02 | 4,737,485 | +4.82(+1.58%) |
Mar 09, 2021 | 299.41 | 305.63 | 298.41 | 304.20 | 5,679,397 | +7.02(+2.36%) |
Mar 08, 2021 | 304.32 | 307.59 | 296.70 | 297.18 | 5,103,099 | -5.63(-1.86%) |
Mar 05, 2021 | 300.91 | 303.86 | 292.96 | 302.81 | 8,491,111 | -1.64(-0.54%) |
Mar 04, 2021 | 308.58 | 310.71 | 300.63 | 304.45 | 5,729,415 | -4.66(-1.51%) |
Mar 03, 2021 | 313.16 | 313.40 | 308.95 | 309.10 | 4,252,260 | -4.33(-1.38%) |
Mar 02, 2021 | 318.43 | 319.38 | 313.40 | 313.44 | 4,880,333 | -3.16(-1.00%) |