Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 359.83 | 362.30 | 358.75 | 358.90 | 538,921 | +3.07(+0.86%) |
May 27, 2021 | 356.64 | 358.30 | 353.25 | 355.83 | 1,159,843 | -2.50(-0.70%) |
May 26, 2021 | 357.00 | 359.94 | 356.98 | 358.33 | 852,027 | +3.00(+0.84%) |
May 25, 2021 | 355.47 | 357.40 | 354.31 | 355.33 | 746,592 | +0.73(+0.21%) |
May 24, 2021 | 352.47 | 355.63 | 351.68 | 354.60 | 839,954 | +5.74(+1.65%) |
May 21, 2021 | 353.39 | 353.52 | 347.41 | 348.86 | 1,170,461 | -1.21(-0.35%) |
May 20, 2021 | 345.86 | 351.38 | 344.44 | 350.07 | 1,877,690 | +8.07(+2.36%) |
May 19, 2021 | 332.76 | 342.07 | 332.76 | 342.00 | 1,297,595 | +1.63(+0.48%) |
May 18, 2021 | 340.19 | 344.79 | 339.80 | 340.37 | 808,920 | +0.16(+0.05%) |
May 17, 2021 | 339.89 | 341.95 | 336.19 | 340.21 | 1,277,548 | -2.38(-0.69%) |
May 14, 2021 | 337.69 | 343.40 | 336.27 | 342.59 | 1,284,101 | +9.00(+2.70%) |
May 13, 2021 | 336.02 | 339.00 | 330.41 | 333.59 | 1,215,406 | -0.08(-0.02%) |
May 12, 2021 | 336.50 | 339.68 | 332.00 | 333.67 | 1,522,283 | -8.63(-2.52%) |
May 11, 2021 | 330.01 | 343.43 | 330.01 | 342.30 | 2,070,758 | +3.68(+1.09%) |
May 10, 2021 | 346.32 | 346.32 | 338.44 | 338.62 | 1,393,313 | -7.88(-2.27%) |
May 07, 2021 | 349.68 | 351.34 | 345.00 | 346.50 | 1,635,268 | +3.31(+0.96%) |
May 06, 2021 | 343.16 | 343.92 | 338.35 | 343.19 | 1,574,247 | -1.69(-0.49%) |
May 05, 2021 | 349.84 | 352.09 | 343.39 | 344.88 | 1,101,023 | -2.70(-0.78%) |
May 04, 2021 | 352.46 | 352.61 | 342.67 | 347.58 | 2,164,330 | -8.46(-2.38%) |
May 03, 2021 | 360.50 | 362.58 | 355.60 | 356.04 | 1,064,314 | -5.55(-1.53%) |
Apr 30, 2021 | 362.71 | 366.19 | 360.52 | 361.59 | 617,400 | -3.14(-0.86%) |
Apr 29, 2021 | 372.51 | 372.51 | 361.26 | 364.73 | 1,115,112 | -5.21(-1.41%) |
Apr 28, 2021 | 370.24 | 371.58 | 367.13 | 369.94 | 910,728 | -1.13(-0.30%) |
Apr 27, 2021 | 371.90 | 373.19 | 368.75 | 371.07 | 869,728 | -1.54(-0.41%) |
Apr 26, 2021 | 369.79 | 372.81 | 367.14 | 372.61 | 829,769 | +4.15(+1.13%) |
Apr 23, 2021 | 364.10 | 369.17 | 364.10 | 368.46 | 358,500 | +5.31(+1.46%) |
Apr 22, 2021 | 362.91 | 368.00 | 361.18 | 363.15 | 769,962 | -0.54(-0.15%) |
Apr 21, 2021 | 360.25 | 363.96 | 359.47 | 363.69 | 514,221 | +1.48(+0.41%) |
Apr 20, 2021 | 363.91 | 366.49 | 359.99 | 362.21 | 906,064 | -3.82(-1.04%) |
Apr 19, 2021 | 368.27 | 371.40 | 363.88 | 366.03 | 899,966 | -4.89(-1.32%) |
Apr 16, 2021 | 372.94 | 373.02 | 368.83 | 370.92 | 607,100 | -2.59(-0.69%) |
Apr 15, 2021 | 370.80 | 373.65 | 370.04 | 373.51 | 692,439 | +6.77(+1.85%) |
Apr 14, 2021 | 371.81 | 373.89 | 366.08 | 366.74 | 1,559,825 | -3.75(-1.01%) |
Apr 13, 2021 | 366.68 | 371.30 | 365.00 | 370.49 | 966,137 | +5.86(+1.61%) |
Apr 12, 2021 | 363.58 | 365.74 | 360.22 | 364.63 | 674,095 | +0.87(+0.24%) |
Apr 09, 2021 | 357.46 | 363.83 | 357.37 | 363.76 | 662,000 | +2.30(+0.64%) |
Apr 08, 2021 | 358.48 | 362.52 | 358.23 | 361.46 | 1,047,654 | +6.57(+1.85%) |
Apr 07, 2021 | 354.28 | 357.14 | 353.29 | 354.89 | 447,315 | -0.62(-0.17%) |
Apr 06, 2021 | 354.07 | 357.82 | 350.93 | 355.51 | 914,060 | +2.00(+0.57%) |
Apr 05, 2021 | 353.34 | 354.41 | 350.48 | 353.51 | 768,706 | +3.95(+1.13%) |
Apr 01, 2021 | 346.88 | 351.64 | 346.79 | 349.56 | 1,025,600 | +8.14(+2.38%) |
Mar 31, 2021 | 335.10 | 344.05 | 335.10 | 341.42 | 1,569,187 | +7.59(+2.27%) |
Mar 30, 2021 | 331.59 | 334.84 | 329.52 | 333.83 | 1,149,604 | -1.74(-0.52%) |
Mar 29, 2021 | 335.50 | 339.04 | 333.16 | 335.57 | 865,107 | -2.87(-0.85%) |
Mar 26, 2021 | 331.93 | 338.74 | 330.89 | 338.44 | 1,344,800 | +6.88(+2.08%) |
Mar 25, 2021 | 329.61 | 332.63 | 326.67 | 331.56 | 1,940,954 | -1.29(-0.39%) |
Mar 24, 2021 | 343.15 | 343.32 | 332.46 | 332.85 | 2,218,426 | -9.26(-2.71%) |
Mar 23, 2021 | 342.00 | 346.31 | 341.12 | 342.11 | 858,071 | +0.11(+0.03%) |
Mar 22, 2021 | 344.29 | 344.29 | 338.73 | 342.00 | 1,274,207 | +5.01(+1.49%) |
Mar 19, 2021 | 334.01 | 339.04 | 331.94 | 336.99 | 1,087,500 | +3.24(+0.97%) |
Mar 18, 2021 | 341.89 | 341.89 | 332.78 | 333.75 | 1,890,179 | -12.52(-3.62%) |
Mar 17, 2021 | 342.41 | 348.61 | 338.88 | 346.27 | 1,031,304 | -0.55(-0.16%) |
Mar 16, 2021 | 350.17 | 353.06 | 344.83 | 346.82 | 1,386,021 | -1.83(-0.52%) |
Mar 15, 2021 | 345.66 | 348.71 | 342.79 | 348.65 | 704,215 | +2.99(+0.87%) |
Mar 12, 2021 | 343.04 | 345.77 | 339.91 | 345.66 | 861,000 | -3.78(-1.08%) |
Mar 11, 2021 | 348.26 | 350.65 | 343.62 | 349.44 | 1,469,230 | +10.56(+3.12%) |
Mar 10, 2021 | 347.16 | 348.17 | 338.78 | 338.88 | 1,413,914 | -2.31(-0.68%) |
Mar 09, 2021 | 339.02 | 343.14 | 336.77 | 341.19 | 2,391,814 | +14.37(+4.40%) |
Mar 08, 2021 | 336.27 | 340.34 | 326.29 | 326.82 | 1,663,737 | -9.69(-2.88%) |
Mar 05, 2021 | 338.87 | 339.79 | 323.15 | 336.51 | 2,394,900 | +2.52(+0.75%) |
Mar 04, 2021 | 341.86 | 345.38 | 329.64 | 333.99 | 3,567,594 | -9.48(-2.76%) |
Mar 03, 2021 | 356.67 | 357.49 | 342.57 | 343.47 | 2,658,859 | -14.81(-4.13%) |
Mar 02, 2021 | 367.49 | 367.69 | 357.98 | 358.28 | 1,299,769 | -7.13(-1.95%) |