Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 356.77 | 357.97 | 353.82 | 354.45 | 1,009,586 | -2.40(-0.67%) |
May 27, 2021 | 356.86 | 357.37 | 353.98 | 356.85 | 4,319,047 | +3.00(+0.85%) |
May 26, 2021 | 355.17 | 355.63 | 352.08 | 353.85 | 1,085,111 | -1.58(-0.45%) |
May 25, 2021 | 357.32 | 358.79 | 354.81 | 355.43 | 1,062,302 | -1.71(-0.48%) |
May 24, 2021 | 358.79 | 359.02 | 355.53 | 357.14 | 1,011,126 | +0.45(+0.13%) |
May 21, 2021 | 358.61 | 361.27 | 355.16 | 356.69 | 968,863 | -1.01(-0.28%) |
May 20, 2021 | 356.30 | 358.83 | 355.63 | 357.71 | 1,188,391 | +2.56(+0.72%) |
May 19, 2021 | 354.65 | 355.32 | 351.29 | 355.14 | 1,080,130 | -1.55(-0.43%) |
May 18, 2021 | 360.42 | 363.10 | 356.56 | 356.69 | 1,272,247 | -3.59(-1.00%) |
May 17, 2021 | 358.91 | 361.12 | 358.07 | 360.29 | 1,062,910 | +0.31(+0.09%) |
May 14, 2021 | 359.41 | 361.19 | 357.95 | 359.97 | 868,289 | +2.77(+0.78%) |
May 13, 2021 | 351.35 | 359.60 | 350.92 | 357.20 | 1,200,635 | +6.59(+1.88%) |
May 12, 2021 | 357.38 | 359.58 | 350.48 | 350.61 | 1,773,352 | -6.63(-1.86%) |
May 11, 2021 | 360.68 | 360.80 | 354.10 | 357.25 | 1,469,076 | -4.90(-1.35%) |
May 10, 2021 | 360.51 | 365.69 | 360.44 | 362.15 | 1,713,716 | +2.58(+0.72%) |
May 07, 2021 | 356.49 | 361.65 | 355.47 | 359.57 | 1,306,673 | +2.76(+0.77%) |
May 06, 2021 | 357.40 | 358.61 | 355.57 | 356.80 | 1,171,951 | +0.89(+0.25%) |
May 05, 2021 | 355.88 | 356.93 | 351.61 | 355.91 | 1,172,061 | -1.02(-0.29%) |
May 04, 2021 | 356.72 | 359.39 | 354.22 | 356.93 | 1,638,355 | +2.00(+0.56%) |
May 03, 2021 | 349.83 | 355.93 | 349.18 | 354.93 | 1,461,311 | +4.38(+1.25%) |
Apr 30, 2021 | 348.99 | 351.88 | 347.83 | 350.56 | 1,198,268 | +0.19(+0.06%) |
Apr 29, 2021 | 345.44 | 351.87 | 345.29 | 350.36 | 1,504,523 | +6.83(+1.99%) |
Apr 28, 2021 | 344.02 | 344.40 | 341.70 | 343.54 | 1,205,172 | -0.26(-0.08%) |
Apr 27, 2021 | 342.21 | 344.74 | 340.96 | 343.80 | 1,698,749 | +1.14(+0.33%) |
Apr 26, 2021 | 344.77 | 345.72 | 341.49 | 342.65 | 1,647,801 | -4.89(-1.41%) |
Apr 23, 2021 | 348.74 | 348.74 | 343.89 | 347.55 | 1,409,306 | -2.58(-0.74%) |
Apr 22, 2021 | 356.28 | 356.28 | 348.57 | 350.12 | 1,813,237 | -6.59(-1.85%) |
Apr 21, 2021 | 356.97 | 360.07 | 354.60 | 356.71 | 1,474,783 | -0.08(-0.02%) |
Apr 20, 2021 | 357.41 | 360.63 | 354.30 | 356.79 | 1,487,484 | -4.05(-1.12%) |
Apr 19, 2021 | 361.10 | 361.45 | 356.14 | 360.85 | 1,430,118 | -0.07(-0.02%) |
Apr 16, 2021 | 361.85 | 363.25 | 359.07 | 360.92 | 1,627,942 | +1.09(+0.30%) |
Apr 15, 2021 | 358.03 | 361.10 | 357.13 | 359.83 | 1,399,483 | +1.81(+0.50%) |
Apr 14, 2021 | 356.86 | 360.40 | 356.49 | 358.03 | 1,170,797 | +1.44(+0.40%) |
Apr 13, 2021 | 356.08 | 357.60 | 354.04 | 356.59 | 1,220,300 | -0.68(-0.19%) |
Apr 12, 2021 | 356.61 | 358.06 | 353.99 | 357.27 | 1,158,845 | +1.49(+0.42%) |
Apr 09, 2021 | 356.38 | 359.49 | 353.42 | 355.78 | 1,520,687 | +0.19(+0.05%) |
Apr 08, 2021 | 349.67 | 356.88 | 348.49 | 355.59 | 2,022,963 | +5.37(+1.53%) |
Apr 07, 2021 | 348.88 | 350.41 | 346.42 | 350.22 | 1,060,755 | +1.12(+0.32%) |
Apr 06, 2021 | 346.83 | 350.13 | 346.65 | 349.09 | 1,124,596 | +0.20(+0.06%) |
Apr 05, 2021 | 342.73 | 350.41 | 342.73 | 348.89 | 1,616,522 | +7.12(+2.08%) |
Apr 01, 2021 | 339.90 | 343.58 | 339.31 | 341.77 | 1,369,790 | +1.40(+0.41%) |
Mar 31, 2021 | 341.52 | 343.23 | 338.42 | 340.37 | 1,492,973 | -0.96(-0.28%) |
Mar 30, 2021 | 343.82 | 344.63 | 339.55 | 341.33 | 1,648,732 | -2.07(-0.60%) |
Mar 29, 2021 | 336.22 | 344.74 | 336.22 | 343.40 | 2,437,130 | +7.44(+2.22%) |
Mar 26, 2021 | 333.75 | 336.45 | 331.39 | 335.96 | 2,182,568 | +3.21(+0.97%) |
Mar 25, 2021 | 326.80 | 333.27 | 326.29 | 332.74 | 1,734,877 | +4.70(+1.43%) |
Mar 24, 2021 | 327.00 | 334.09 | 327.00 | 328.04 | 1,727,900 | +2.31(+0.71%) |
Mar 23, 2021 | 328.96 | 330.92 | 324.87 | 325.73 | 1,600,213 | -3.73(-1.13%) |
Mar 22, 2021 | 324.25 | 330.12 | 324.25 | 329.46 | 2,377,850 | +2.39(+0.73%) |
Mar 19, 2021 | 331.09 | 331.09 | 322.50 | 327.08 | 6,230,171 | -3.11(-0.94%) |
Mar 18, 2021 | 325.97 | 330.70 | 324.75 | 330.19 | 2,465,605 | +6.84(+2.12%) |
Mar 17, 2021 | 320.41 | 327.52 | 319.76 | 323.35 | 2,261,137 | +3.58(+1.12%) |
Mar 16, 2021 | 319.19 | 321.49 | 315.31 | 319.76 | 1,832,046 | +0.66(+0.21%) |
Mar 15, 2021 | 317.23 | 319.31 | 315.59 | 319.10 | 2,232,416 | +5.73(+1.83%) |
Mar 12, 2021 | 312.86 | 316.56 | 311.92 | 313.37 | 2,336,069 | +0.42(+0.14%) |
Mar 11, 2021 | 314.12 | 316.54 | 311.78 | 312.95 | 1,815,540 | -1.02(-0.33%) |
Mar 10, 2021 | 312.42 | 316.13 | 309.23 | 313.97 | 1,910,742 | +3.08(+0.99%) |
Mar 09, 2021 | 314.49 | 315.82 | 310.68 | 310.89 | 1,571,530 | -3.64(-1.16%) |
Mar 08, 2021 | 316.42 | 318.78 | 311.76 | 314.53 | 1,735,180 | +0.94(+0.30%) |
Mar 05, 2021 | 311.79 | 314.27 | 308.71 | 313.59 | 1,575,400 | +2.01(+0.64%) |
Mar 04, 2021 | 313.64 | 317.20 | 307.81 | 311.58 | 2,382,028 | -2.45(-0.78%) |
Mar 03, 2021 | 312.84 | 319.03 | 311.90 | 314.03 | 4,396,400 | +2.14(+0.69%) |
Mar 02, 2021 | 307.00 | 313.20 | 306.44 | 311.90 | 2,252,738 | +4.72(+1.54%) |