Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 294.95 | 301.35 | 294.19 | 297.11 | 96,530 | +1.54(+0.52%) |
May 27, 2021 | 294.70 | 297.14 | 291.52 | 295.57 | 117,651 | +0.01(+0.00%) |
May 26, 2021 | 291.27 | 296.16 | 291.05 | 295.56 | 130,960 | +5.26(+1.81%) |
May 25, 2021 | 295.20 | 296.89 | 286.60 | 290.31 | 135,308 | -2.61(-0.89%) |
May 24, 2021 | 283.59 | 295.79 | 283.46 | 292.92 | 119,482 | +12.34(+4.40%) |
May 21, 2021 | 286.73 | 288.97 | 280.53 | 280.58 | 79,074 | -3.28(-1.16%) |
May 20, 2021 | 284.34 | 288.09 | 272.75 | 283.86 | 126,370 | +0.32(+0.11%) |
May 19, 2021 | 279.33 | 283.64 | 274.15 | 283.54 | 141,969 | -0.06(-0.02%) |
May 18, 2021 | 276.34 | 292.25 | 276.10 | 283.60 | 241,668 | +8.89(+3.24%) |
May 17, 2021 | 266.96 | 275.82 | 266.13 | 274.71 | 176,604 | +9.12(+3.43%) |
May 14, 2021 | 258.69 | 265.70 | 250.71 | 265.59 | 177,829 | +9.49(+3.70%) |
May 13, 2021 | 245.58 | 256.54 | 245.58 | 256.10 | 146,315 | +10.86(+4.43%) |
May 12, 2021 | 262.90 | 263.60 | 244.68 | 245.24 | 198,001 | -17.85(-6.78%) |
May 11, 2021 | 260.22 | 264.70 | 251.49 | 263.09 | 195,905 | -0.56(-0.21%) |
May 10, 2021 | 250.39 | 265.14 | 249.50 | 263.66 | 297,868 | +14.77(+5.94%) |
May 07, 2021 | 240.55 | 249.47 | 240.35 | 248.88 | 200,572 | +10.10(+4.23%) |
May 06, 2021 | 226.89 | 239.23 | 224.09 | 238.79 | 166,761 | +13.19(+5.85%) |
May 05, 2021 | 224.13 | 236.79 | 222.47 | 225.60 | 306,994 | +24.40(+12.12%) |
May 04, 2021 | 207.75 | 207.75 | 197.20 | 201.20 | 169,775 | -8.14(-3.89%) |
May 03, 2021 | 204.65 | 211.89 | 204.15 | 209.34 | 154,224 | +6.27(+3.09%) |
Apr 30, 2021 | 199.78 | 203.36 | 198.88 | 203.07 | 110,820 | +0.60(+0.30%) |
Apr 29, 2021 | 202.84 | 206.45 | 200.09 | 202.47 | 74,381 | +0.31(+0.15%) |
Apr 28, 2021 | 204.35 | 204.35 | 200.81 | 202.16 | 69,094 | -3.52(-1.71%) |
Apr 27, 2021 | 208.83 | 210.47 | 204.10 | 205.68 | 66,212 | -2.65(-1.27%) |
Apr 26, 2021 | 209.06 | 211.28 | 206.39 | 208.33 | 78,122 | +0.31(+0.15%) |
Apr 23, 2021 | 212.55 | 214.10 | 207.46 | 208.02 | 105,676 | -2.88(-1.37%) |
Apr 22, 2021 | 215.47 | 216.28 | 209.72 | 210.90 | 61,746 | -2.09(-0.98%) |
Apr 21, 2021 | 207.46 | 213.27 | 206.68 | 212.99 | 98,226 | +4.96(+2.39%) |
Apr 20, 2021 | 209.28 | 212.09 | 204.33 | 208.03 | 93,260 | -2.09(-1.00%) |
Apr 19, 2021 | 210.41 | 212.06 | 205.18 | 210.12 | 82,245 | -1.90(-0.89%) |
Apr 16, 2021 | 210.15 | 214.81 | 207.35 | 212.01 | 70,563 | +1.87(+0.89%) |
Apr 15, 2021 | 213.75 | 213.75 | 206.58 | 210.15 | 93,045 | -2.31(-1.09%) |
Apr 14, 2021 | 209.83 | 213.41 | 208.81 | 212.45 | 87,265 | +3.19(+1.53%) |
Apr 13, 2021 | 208.60 | 213.72 | 203.54 | 209.26 | 144,882 | +3.58(+1.74%) |
Apr 12, 2021 | 198.69 | 207.44 | 198.69 | 205.68 | 111,489 | +7.85(+3.97%) |
Apr 09, 2021 | 198.53 | 199.41 | 192.83 | 197.83 | 76,154 | +0.45(+0.23%) |
Apr 08, 2021 | 195.87 | 198.19 | 194.05 | 197.38 | 62,995 | +2.49(+1.28%) |
Apr 07, 2021 | 198.66 | 198.97 | 192.36 | 194.90 | 110,112 | -5.08(-2.54%) |
Apr 06, 2021 | 198.29 | 205.67 | 198.29 | 199.98 | 112,938 | +3.69(+1.88%) |
Apr 05, 2021 | 201.54 | 203.90 | 192.90 | 196.28 | 109,558 | -2.50(-1.26%) |
Apr 01, 2021 | 192.60 | 202.19 | 191.15 | 198.79 | 136,541 | +9.37(+4.95%) |
Mar 31, 2021 | 192.81 | 197.89 | 188.45 | 189.42 | 193,877 | -1.64(-0.86%) |
Mar 30, 2021 | 184.79 | 193.03 | 181.11 | 191.05 | 139,611 | +5.62(+3.03%) |
Mar 29, 2021 | 197.07 | 198.69 | 185.16 | 185.44 | 205,789 | -14.07(-7.05%) |
Mar 26, 2021 | 198.64 | 207.02 | 194.36 | 199.50 | 144,049 | +0.90(+0.45%) |
Mar 25, 2021 | 193.72 | 201.88 | 191.76 | 198.61 | 154,268 | +2.19(+1.11%) |
Mar 24, 2021 | 205.48 | 206.77 | 196.42 | 196.42 | 122,749 | -8.56(-4.17%) |
Mar 23, 2021 | 205.97 | 211.72 | 202.41 | 204.98 | 160,611 | -1.44(-0.70%) |
Mar 22, 2021 | 215.29 | 216.92 | 206.10 | 206.42 | 193,873 | -5.37(-2.53%) |
Mar 19, 2021 | 211.63 | 218.19 | 211.33 | 211.78 | 280,897 | +3.20(+1.53%) |
Mar 18, 2021 | 223.27 | 223.27 | 208.59 | 208.59 | 203,613 | -16.82(-7.46%) |
Mar 17, 2021 | 220.97 | 231.64 | 220.38 | 225.41 | 201,422 | +1.54(+0.69%) |
Mar 16, 2021 | 223.10 | 227.17 | 218.71 | 223.87 | 142,512 | -3.67(-1.61%) |
Mar 15, 2021 | 228.82 | 230.84 | 225.59 | 227.54 | 126,695 | -1.50(-0.66%) |
Mar 12, 2021 | 225.66 | 231.41 | 225.66 | 229.04 | 117,828 | +0.73(+0.32%) |
Mar 11, 2021 | 221.53 | 228.82 | 220.78 | 228.31 | 112,451 | +9.47(+4.33%) |
Mar 10, 2021 | 223.30 | 229.09 | 218.42 | 218.84 | 106,161 | +0.55(+0.25%) |
Mar 09, 2021 | 217.68 | 227.56 | 214.25 | 218.29 | 200,632 | +9.80(+4.70%) |
Mar 08, 2021 | 216.20 | 219.22 | 206.11 | 208.49 | 145,848 | -7.58(-3.51%) |
Mar 05, 2021 | 214.19 | 216.25 | 201.98 | 216.07 | 160,930 | +3.02(+1.42%) |
Mar 04, 2021 | 223.76 | 226.50 | 208.58 | 213.05 | 191,835 | -13.03(-5.76%) |
Mar 03, 2021 | 233.87 | 234.37 | 224.17 | 226.07 | 113,859 | -6.17(-2.66%) |
Mar 02, 2021 | 238.75 | 239.89 | 232.12 | 232.24 | 97,542 | -3.96(-1.68%) |