Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 346.38 | 346.48 | 345.35 | 345.64 | 2,644,769 | +1.04(+0.30%) |
May 27, 2021 | 345.35 | 346.16 | 343.87 | 344.60 | 3,004,603 | +1.33(+0.39%) |
May 26, 2021 | 343.56 | 344.12 | 342.67 | 343.27 | 2,063,779 | +0.09(+0.03%) |
May 25, 2021 | 344.68 | 345.00 | 342.66 | 343.18 | 2,619,935 | -0.78(-0.23%) |
May 24, 2021 | 343.37 | 344.69 | 343.05 | 343.96 | 2,530,127 | +1.92(+0.56%) |
May 21, 2021 | 342.29 | 344.07 | 341.27 | 342.04 | 4,481,005 | +0.52(+0.15%) |
May 20, 2021 | 339.74 | 342.94 | 339.34 | 341.52 | 4,531,457 | +2.08(+0.61%) |
May 19, 2021 | 337.56 | 339.56 | 335.20 | 339.44 | 7,221,233 | -1.67(-0.49%) |
May 18, 2021 | 343.85 | 344.50 | 340.87 | 341.11 | 3,459,804 | -2.54(-0.74%) |
May 17, 2021 | 343.33 | 345.12 | 342.04 | 343.65 | 3,256,511 | -0.61(-0.18%) |
May 14, 2021 | 342.31 | 344.93 | 341.88 | 344.26 | 4,677,299 | +3.81(+1.12%) |
May 13, 2021 | 336.30 | 342.04 | 336.27 | 340.45 | 5,735,920 | +4.45(+1.32%) |
May 12, 2021 | 341.55 | 342.23 | 335.71 | 336.00 | 7,015,500 | -6.91(-2.02%) |
May 11, 2021 | 344.99 | 345.22 | 340.89 | 342.91 | 8,388,152 | -4.83(-1.39%) |
May 10, 2021 | 349.26 | 351.09 | 347.59 | 347.74 | 6,084,836 | -0.14(-0.04%) |
May 07, 2021 | 345.17 | 348.29 | 344.81 | 347.88 | 3,526,544 | +2.37(+0.69%) |
May 06, 2021 | 342.93 | 345.64 | 341.91 | 345.51 | 4,269,209 | +3.23(+0.94%) |
May 05, 2021 | 342.25 | 343.30 | 340.37 | 342.28 | 3,489,213 | +0.79(+0.23%) |
May 04, 2021 | 339.99 | 341.53 | 337.62 | 341.49 | 4,477,037 | +0.38(+0.11%) |
May 03, 2021 | 340.79 | 342.18 | 340.55 | 341.11 | 2,697,221 | +2.17(+0.64%) |
Apr 30, 2021 | 338.92 | 339.65 | 337.85 | 338.94 | 2,909,500 | -1.63(-0.48%) |
Apr 29, 2021 | 339.89 | 340.86 | 337.37 | 340.57 | 3,680,996 | +2.20(+0.65%) |
Apr 28, 2021 | 339.23 | 339.49 | 338.06 | 338.37 | 3,023,272 | -1.46(-0.43%) |
Apr 27, 2021 | 339.60 | 340.42 | 338.70 | 339.83 | 2,730,942 | -0.04(-0.01%) |
Apr 26, 2021 | 341.15 | 341.48 | 339.39 | 339.87 | 2,088,668 | -0.56(-0.16%) |
Apr 23, 2021 | 337.75 | 341.59 | 337.13 | 340.43 | 3,615,300 | +2.31(+0.68%) |
Apr 22, 2021 | 341.12 | 341.21 | 337.09 | 338.12 | 4,960,275 | -3.18(-0.93%) |
Apr 21, 2021 | 337.63 | 341.54 | 337.56 | 341.30 | 4,184,644 | +3.18(+0.94%) |
Apr 20, 2021 | 339.40 | 339.86 | 336.75 | 338.12 | 3,760,051 | -2.63(-0.77%) |
Apr 19, 2021 | 341.07 | 341.31 | 339.65 | 340.75 | 3,220,359 | -1.11(-0.32%) |
Apr 16, 2021 | 341.73 | 342.43 | 340.98 | 341.86 | 3,748,900 | +1.42(+0.42%) |
Apr 15, 2021 | 338.83 | 340.72 | 338.83 | 340.44 | 3,880,120 | +2.91(+0.86%) |
Apr 14, 2021 | 336.81 | 339.11 | 336.74 | 337.53 | 3,965,644 | +0.74(+0.22%) |
Apr 13, 2021 | 336.63 | 337.42 | 335.49 | 336.79 | 3,388,988 | -0.76(-0.23%) |
Apr 12, 2021 | 337.26 | 337.86 | 336.65 | 337.55 | 2,948,769 | -0.31(-0.09%) |
Apr 09, 2021 | 335.72 | 338.08 | 335.36 | 337.86 | 3,034,600 | +2.73(+0.81%) |
Apr 08, 2021 | 334.30 | 335.15 | 333.43 | 335.13 | 2,660,662 | +0.76(+0.23%) |
Apr 07, 2021 | 334.14 | 335.17 | 333.44 | 334.37 | 2,648,356 | +0.00(+0.00%) |
Apr 06, 2021 | 334.69 | 335.42 | 333.78 | 334.37 | 2,982,145 | -0.83(-0.25%) |
Apr 05, 2021 | 333.94 | 336.15 | 333.91 | 335.20 | 5,626,918 | +3.75(+1.13%) |
Apr 01, 2021 | 330.78 | 331.60 | 329.72 | 331.45 | 5,936,000 | +1.27(+0.38%) |
Mar 31, 2021 | 330.61 | 331.62 | 329.94 | 330.18 | 3,759,501 | -0.64(-0.19%) |
Mar 30, 2021 | 331.05 | 331.60 | 329.78 | 330.82 | 4,562,791 | -0.84(-0.25%) |
Mar 29, 2021 | 329.29 | 332.46 | 328.90 | 331.66 | 5,195,207 | +1.05(+0.32%) |
Mar 26, 2021 | 327.60 | 330.89 | 326.68 | 330.61 | 4,956,500 | +4.42(+1.36%) |
Mar 25, 2021 | 322.71 | 326.62 | 320.62 | 326.19 | 5,541,831 | +2.11(+0.65%) |
Mar 24, 2021 | 325.28 | 327.73 | 324.08 | 324.08 | 6,091,777 | +0.02(+0.01%) |
Mar 23, 2021 | 326.32 | 327.48 | 323.44 | 324.06 | 5,065,475 | -3.18(-0.97%) |
Mar 22, 2021 | 325.55 | 327.98 | 325.03 | 327.24 | 3,802,837 | +1.23(+0.38%) |
Mar 19, 2021 | 328.09 | 328.18 | 324.98 | 326.01 | 5,628,800 | -3.35(-1.02%) |
Mar 18, 2021 | 330.30 | 332.86 | 328.77 | 329.36 | 5,383,160 | -1.41(-0.43%) |
Mar 17, 2021 | 329.21 | 331.03 | 328.38 | 330.77 | 4,327,465 | +1.91(+0.58%) |
Mar 16, 2021 | 329.85 | 330.00 | 328.32 | 328.86 | 3,269,478 | -1.23(-0.37%) |
Mar 15, 2021 | 329.18 | 330.24 | 326.81 | 330.09 | 4,459,973 | +1.78(+0.54%) |
Mar 12, 2021 | 325.67 | 328.49 | 325.50 | 328.31 | 4,257,100 | +2.98(+0.92%) |
Mar 11, 2021 | 324.71 | 326.97 | 323.83 | 325.33 | 5,735,617 | +2.00(+0.62%) |
Mar 10, 2021 | 320.53 | 324.31 | 320.47 | 323.33 | 6,438,060 | +4.72(+1.48%) |
Mar 09, 2021 | 319.47 | 321.77 | 318.44 | 318.61 | 5,812,229 | +0.36(+0.11%) |
Mar 08, 2021 | 316.75 | 321.73 | 315.83 | 318.25 | 8,224,909 | +3.01(+0.95%) |
Mar 05, 2021 | 312.50 | 316.05 | 307.90 | 315.24 | 7,016,100 | +5.66(+1.83%) |
Mar 04, 2021 | 313.19 | 314.92 | 305.68 | 309.58 | 8,553,297 | -3.41(-1.09%) |
Mar 03, 2021 | 313.94 | 315.87 | 312.83 | 312.99 | 5,131,316 | -1.20(-0.38%) |
Mar 02, 2021 | 315.72 | 316.43 | 314.01 | 314.19 | 4,069,484 | -1.40(-0.44%) |