Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 299.13 | 299.84 | 296.30 | 298.01 | 1,080,604 | -0.74(-0.25%) |
May 27, 2021 | 295.83 | 302.82 | 295.21 | 298.75 | 2,806,789 | +4.58(+1.56%) |
May 26, 2021 | 294.13 | 296.13 | 291.58 | 294.16 | 1,790,363 | +2.04(+0.70%) |
May 25, 2021 | 296.29 | 296.65 | 291.29 | 292.12 | 1,723,596 | -3.08(-1.04%) |
May 24, 2021 | 296.79 | 296.79 | 292.74 | 295.19 | 1,909,912 | +2.12(+0.72%) |
May 21, 2021 | 293.86 | 298.46 | 292.88 | 293.07 | 1,852,446 | +0.52(+0.18%) |
May 20, 2021 | 292.64 | 295.30 | 290.39 | 292.55 | 1,348,882 | +1.06(+0.36%) |
May 19, 2021 | 287.77 | 291.97 | 283.90 | 291.49 | 1,833,397 | +1.78(+0.61%) |
May 18, 2021 | 293.16 | 293.72 | 289.71 | 289.71 | 1,105,163 | -3.04(-1.04%) |
May 17, 2021 | 293.45 | 294.93 | 290.31 | 292.75 | 993,297 | -0.16(-0.05%) |
May 14, 2021 | 288.94 | 293.93 | 288.94 | 292.91 | 1,537,282 | +5.71(+1.99%) |
May 13, 2021 | 281.20 | 289.03 | 280.66 | 287.21 | 1,526,210 | +7.00(+2.50%) |
May 12, 2021 | 286.05 | 288.49 | 279.06 | 280.21 | 2,058,056 | -9.12(-3.15%) |
May 11, 2021 | 287.56 | 291.45 | 284.53 | 289.33 | 2,293,148 | -3.44(-1.17%) |
May 10, 2021 | 297.88 | 300.08 | 292.76 | 292.76 | 1,831,294 | -5.13(-1.72%) |
May 07, 2021 | 291.56 | 298.28 | 291.56 | 297.89 | 1,929,067 | +3.53(+1.20%) |
May 06, 2021 | 289.00 | 295.31 | 287.28 | 294.36 | 2,705,841 | +4.19(+1.45%) |
May 05, 2021 | 289.99 | 293.44 | 286.12 | 290.17 | 2,673,038 | +2.13(+0.74%) |
May 04, 2021 | 286.54 | 288.91 | 283.34 | 288.04 | 2,607,662 | -0.26(-0.09%) |
May 03, 2021 | 279.15 | 289.10 | 278.50 | 288.30 | 4,836,706 | +13.48(+4.91%) |
Apr 30, 2021 | 277.85 | 279.82 | 273.57 | 274.81 | 1,924,627 | -5.44(-1.94%) |
Apr 29, 2021 | 274.52 | 280.49 | 273.79 | 280.26 | 2,610,799 | +8.21(+3.02%) |
Apr 28, 2021 | 271.35 | 273.72 | 270.19 | 272.05 | 1,883,658 | -0.11(-0.04%) |
Apr 27, 2021 | 271.26 | 276.60 | 269.15 | 272.16 | 5,241,127 | +11.12(+4.26%) |
Apr 26, 2021 | 264.40 | 264.93 | 259.56 | 261.04 | 1,844,908 | -1.88(-0.71%) |
Apr 23, 2021 | 263.65 | 264.29 | 262.19 | 262.92 | 1,387,772 | +1.14(+0.43%) |
Apr 22, 2021 | 262.53 | 266.07 | 261.63 | 261.78 | 1,525,619 | -1.63(-0.62%) |
Apr 21, 2021 | 264.16 | 266.07 | 262.30 | 263.41 | 1,965,128 | -1.97(-0.74%) |
Apr 20, 2021 | 267.35 | 268.65 | 262.54 | 265.38 | 1,505,819 | -2.75(-1.03%) |
Apr 19, 2021 | 270.79 | 271.37 | 267.03 | 268.13 | 1,770,380 | -4.11(-1.51%) |
Apr 16, 2021 | 277.27 | 277.36 | 271.80 | 272.24 | 1,492,882 | -3.42(-1.24%) |
Apr 15, 2021 | 273.41 | 276.79 | 271.37 | 275.66 | 1,467,066 | +3.21(+1.18%) |
Apr 14, 2021 | 274.06 | 275.61 | 272.22 | 272.45 | 1,161,499 | -2.92(-1.06%) |
Apr 13, 2021 | 279.00 | 279.03 | 273.68 | 275.36 | 1,809,805 | +0.09(+0.03%) |
Apr 12, 2021 | 270.38 | 277.45 | 269.92 | 275.27 | 1,862,378 | +3.99(+1.47%) |
Apr 09, 2021 | 267.80 | 271.68 | 266.74 | 271.28 | 2,154,285 | +2.03(+0.75%) |
Apr 08, 2021 | 267.80 | 269.26 | 264.82 | 269.26 | 2,403,816 | +5.05(+1.91%) |
Apr 07, 2021 | 266.46 | 267.37 | 261.92 | 264.21 | 1,551,750 | -2.90(-1.08%) |
Apr 06, 2021 | 266.63 | 269.26 | 265.72 | 267.11 | 1,486,433 | +0.57(+0.21%) |
Apr 05, 2021 | 270.74 | 271.31 | 265.60 | 266.54 | 1,824,257 | -1.87(-0.69%) |
Apr 01, 2021 | 268.41 | 269.79 | 266.75 | 268.41 | 1,524,785 | -0.47(-0.18%) |
Mar 31, 2021 | 270.74 | 272.51 | 267.73 | 268.88 | 2,139,888 | -1.78(-0.66%) |
Mar 30, 2021 | 264.46 | 272.77 | 263.45 | 270.66 | 2,877,234 | +6.34(+2.40%) |
Mar 29, 2021 | 263.16 | 266.90 | 261.87 | 264.32 | 1,602,142 | -2.01(-0.75%) |
Mar 26, 2021 | 262.88 | 266.46 | 259.94 | 266.32 | 2,183,124 | +6.78(+2.61%) |
Mar 25, 2021 | 251.99 | 260.34 | 249.85 | 259.55 | 2,414,184 | +5.58(+2.20%) |
Mar 24, 2021 | 254.64 | 259.63 | 253.13 | 253.97 | 2,241,777 | +1.40(+0.55%) |
Mar 23, 2021 | 256.92 | 262.17 | 251.38 | 252.57 | 2,404,907 | -6.83(-2.63%) |
Mar 22, 2021 | 264.66 | 264.87 | 257.18 | 259.39 | 3,460,443 | -5.26(-1.99%) |
Mar 19, 2021 | 264.16 | 267.83 | 260.60 | 264.66 | 13,668,244 | +15.21(+6.10%) |
Mar 18, 2021 | 253.53 | 254.90 | 248.86 | 249.44 | 4,755,633 | -2.21(-0.88%) |
Mar 17, 2021 | 245.18 | 251.97 | 243.37 | 251.65 | 1,960,764 | +4.77(+1.93%) |
Mar 16, 2021 | 252.75 | 252.78 | 246.41 | 246.88 | 2,248,211 | -5.75(-2.28%) |
Mar 15, 2021 | 256.54 | 258.29 | 249.71 | 252.63 | 3,397,096 | -3.14(-1.23%) |
Mar 12, 2021 | 253.00 | 256.71 | 251.10 | 255.78 | 2,257,705 | +1.62(+0.64%) |
Mar 11, 2021 | 249.47 | 255.74 | 248.31 | 254.16 | 4,000,061 | +7.64(+3.10%) |
Mar 10, 2021 | 244.87 | 247.84 | 244.29 | 246.52 | 1,689,926 | +2.37(+0.97%) |
Mar 09, 2021 | 239.68 | 248.12 | 238.79 | 244.15 | 2,483,450 | +6.23(+2.62%) |
Mar 08, 2021 | 246.12 | 247.39 | 237.61 | 237.93 | 2,368,144 | -5.63(-2.31%) |
Mar 05, 2021 | 238.73 | 244.43 | 232.44 | 243.56 | 2,041,780 | +7.23(+3.06%) |
Mar 04, 2021 | 242.24 | 244.00 | 233.29 | 236.32 | 2,508,271 | -8.00(-3.27%) |
Mar 03, 2021 | 244.52 | 248.03 | 241.20 | 244.32 | 1,654,997 | -0.78(-0.32%) |
Mar 02, 2021 | 248.06 | 248.93 | 244.99 | 245.11 | 1,482,463 | -2.35(-0.95%) |