Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 293.10 | 296.63 | 293.10 | 296.02 | 991,534 | +2.31(+0.79%) |
May 27, 2021 | 292.36 | 294.48 | 292.13 | 293.72 | 1,374,392 | +2.36(+0.81%) |
May 26, 2021 | 292.66 | 295.10 | 290.57 | 291.36 | 1,356,842 | -0.85(-0.29%) |
May 25, 2021 | 290.87 | 294.28 | 290.78 | 292.20 | 1,596,510 | +1.00(+0.34%) |
May 24, 2021 | 293.86 | 294.12 | 290.98 | 291.20 | 906,826 | -2.16(-0.74%) |
May 21, 2021 | 293.86 | 295.12 | 292.37 | 293.36 | 1,424,345 | +1.32(+0.45%) |
May 20, 2021 | 293.86 | 295.79 | 290.23 | 292.04 | 1,447,594 | -1.86(-0.63%) |
May 19, 2021 | 292.69 | 296.34 | 292.36 | 293.89 | 1,161,610 | -0.43(-0.15%) |
May 18, 2021 | 295.84 | 298.57 | 291.88 | 294.32 | 2,339,958 | -1.06(-0.36%) |
May 17, 2021 | 308.27 | 308.27 | 288.49 | 295.39 | 3,601,745 | -11.90(-3.87%) |
May 14, 2021 | 312.30 | 312.65 | 306.68 | 307.29 | 3,074,716 | -4.41(-1.42%) |
May 13, 2021 | 304.84 | 313.63 | 304.63 | 311.70 | 1,623,961 | +7.61(+2.50%) |
May 12, 2021 | 306.29 | 307.31 | 304.01 | 304.10 | 729,859 | -2.36(-0.77%) |
May 11, 2021 | 303.80 | 307.91 | 303.80 | 306.45 | 1,017,489 | +0.35(+0.11%) |
May 10, 2021 | 303.69 | 307.67 | 303.69 | 306.11 | 890,388 | +2.59(+0.85%) |
May 07, 2021 | 297.87 | 304.30 | 297.87 | 303.52 | 1,656,553 | +8.86(+3.01%) |
May 06, 2021 | 292.31 | 295.34 | 290.95 | 294.66 | 843,951 | +1.75(+0.60%) |
May 05, 2021 | 293.98 | 295.35 | 291.17 | 292.91 | 819,635 | +0.41(+0.14%) |
May 04, 2021 | 290.52 | 294.30 | 290.52 | 292.50 | 1,069,763 | +0.64(+0.22%) |
May 03, 2021 | 293.30 | 293.73 | 290.78 | 291.87 | 542,911 | +1.28(+0.44%) |
Apr 30, 2021 | 292.38 | 294.03 | 289.41 | 290.58 | 1,255,287 | -2.46(-0.84%) |
Apr 29, 2021 | 295.35 | 295.95 | 292.27 | 293.04 | 842,845 | -0.39(-0.13%) |
Apr 28, 2021 | 297.71 | 299.31 | 292.97 | 293.43 | 1,627,629 | -4.32(-1.45%) |
Apr 27, 2021 | 298.48 | 299.47 | 297.74 | 297.75 | 1,338,409 | -1.47(-0.49%) |
Apr 26, 2021 | 301.39 | 303.29 | 298.72 | 299.23 | 2,350,098 | -0.72(-0.24%) |
Apr 23, 2021 | 296.20 | 300.34 | 295.13 | 299.94 | 2,860,824 | +5.01(+1.70%) |
Apr 22, 2021 | 294.45 | 298.38 | 294.35 | 294.93 | 1,839,414 | -1.06(-0.36%) |
Apr 21, 2021 | 293.49 | 298.03 | 293.15 | 295.99 | 2,392,303 | +2.14(+0.73%) |
Apr 20, 2021 | 289.50 | 297.85 | 289.37 | 293.86 | 7,615,636 | +38.88(+15.25%) |
Apr 19, 2021 | 255.49 | 258.17 | 254.29 | 254.97 | 1,364,658 | -1.10(-0.43%) |
Apr 16, 2021 | 257.62 | 258.75 | 255.57 | 256.08 | 1,503,368 | -1.12(-0.44%) |
Apr 15, 2021 | 260.53 | 261.17 | 256.87 | 257.20 | 1,438,353 | -2.28(-0.88%) |
Apr 14, 2021 | 258.70 | 260.68 | 258.51 | 259.48 | 1,075,602 | +0.78(+0.30%) |
Apr 13, 2021 | 260.18 | 262.31 | 257.60 | 258.70 | 1,617,555 | -3.57(-1.36%) |
Apr 12, 2021 | 260.38 | 263.36 | 258.96 | 262.27 | 1,220,806 | +1.53(+0.59%) |
Apr 09, 2021 | 261.88 | 262.10 | 259.69 | 260.74 | 1,414,473 | +0.00(+0.00%) |
Apr 08, 2021 | 260.61 | 262.55 | 259.80 | 260.74 | 1,120,999 | -1.80(-0.69%) |
Apr 07, 2021 | 261.46 | 263.02 | 260.32 | 262.54 | 461,688 | +1.31(+0.50%) |
Apr 06, 2021 | 265.51 | 266.07 | 260.15 | 261.23 | 1,627,439 | -4.07(-1.53%) |
Apr 05, 2021 | 266.83 | 267.99 | 265.30 | 265.30 | 1,256,576 | -0.20(-0.07%) |
Apr 01, 2021 | 262.86 | 266.12 | 261.83 | 265.49 | 1,192,135 | +3.04(+1.16%) |
Mar 31, 2021 | 257.87 | 263.25 | 257.87 | 262.45 | 1,694,176 | +4.27(+1.65%) |
Mar 30, 2021 | 253.63 | 258.55 | 253.63 | 258.19 | 1,111,142 | +4.38(+1.72%) |
Mar 29, 2021 | 251.40 | 256.19 | 251.00 | 253.81 | 2,994,252 | +1.60(+0.63%) |
Mar 26, 2021 | 252.44 | 253.58 | 249.38 | 252.21 | 1,963,931 | +0.91(+0.36%) |
Mar 25, 2021 | 250.54 | 253.91 | 249.04 | 251.29 | 2,684,319 | -1.40(-0.56%) |
Mar 24, 2021 | 245.26 | 253.58 | 245.03 | 252.70 | 2,637,769 | +7.22(+2.94%) |
Mar 23, 2021 | 247.69 | 250.63 | 245.06 | 245.48 | 3,418,810 | -2.23(-0.90%) |
Mar 22, 2021 | 257.73 | 258.84 | 246.63 | 247.70 | 9,655,273 | +24.79(+11.12%) |
Mar 19, 2021 | 222.10 | 225.29 | 218.30 | 222.91 | 1,688,096 | +0.84(+0.38%) |
Mar 18, 2021 | 220.87 | 226.57 | 220.87 | 222.08 | 722,638 | +0.23(+0.10%) |
Mar 17, 2021 | 218.35 | 224.25 | 215.22 | 221.85 | 725,927 | +3.27(+1.50%) |
Mar 16, 2021 | 219.11 | 219.43 | 214.64 | 218.58 | 682,184 | -0.01(-0.00%) |
Mar 15, 2021 | 214.44 | 218.76 | 214.09 | 218.59 | 545,369 | +4.24(+1.98%) |
Mar 12, 2021 | 214.28 | 215.12 | 212.67 | 214.35 | 473,435 | +0.69(+0.32%) |
Mar 11, 2021 | 214.16 | 214.80 | 212.99 | 213.66 | 424,670 | +0.60(+0.28%) |
Mar 10, 2021 | 212.46 | 215.58 | 211.51 | 213.07 | 576,913 | +1.48(+0.70%) |
Mar 09, 2021 | 209.91 | 213.59 | 209.91 | 211.59 | 592,245 | +2.19(+1.04%) |
Mar 08, 2021 | 212.09 | 214.33 | 208.64 | 209.40 | 729,378 | -1.11(-0.53%) |
Mar 05, 2021 | 202.08 | 211.00 | 198.03 | 210.51 | 890,657 | +10.86(+5.44%) |
Mar 04, 2021 | 204.91 | 205.76 | 195.41 | 199.65 | 1,063,534 | -5.98(-2.91%) |
Mar 03, 2021 | 207.98 | 209.03 | 204.60 | 205.63 | 783,774 | -2.78(-1.33%) |
Mar 02, 2021 | 213.38 | 214.40 | 208.28 | 208.41 | 998,613 | -5.94(-2.77%) |