Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 294.84 | 297.25 | 294.67 | 296.50 | 926,802 | +2.87(+0.98%) |
May 27, 2021 | 295.94 | 296.42 | 293.27 | 293.63 | 1,923,205 | -1.70(-0.58%) |
May 26, 2021 | 296.13 | 297.09 | 294.88 | 295.33 | 1,055,666 | +0.63(+0.21%) |
May 25, 2021 | 293.55 | 296.78 | 293.10 | 294.70 | 1,265,615 | +2.64(+0.90%) |
May 24, 2021 | 287.41 | 293.71 | 287.31 | 292.07 | 975,092 | +5.51(+1.92%) |
May 21, 2021 | 288.42 | 290.62 | 286.41 | 286.55 | 1,022,254 | -1.18(-0.41%) |
May 20, 2021 | 288.58 | 291.24 | 286.94 | 287.73 | 1,197,772 | -0.44(-0.15%) |
May 19, 2021 | 285.00 | 288.19 | 284.05 | 288.18 | 1,025,018 | +2.15(+0.75%) |
May 18, 2021 | 286.56 | 288.96 | 284.62 | 286.02 | 1,224,250 | -0.43(-0.15%) |
May 17, 2021 | 285.59 | 286.85 | 283.17 | 286.45 | 1,046,164 | +0.15(+0.05%) |
May 14, 2021 | 283.29 | 287.66 | 282.54 | 286.29 | 865,051 | +5.27(+1.88%) |
May 13, 2021 | 283.10 | 284.14 | 279.04 | 281.02 | 945,667 | +0.92(+0.33%) |
May 12, 2021 | 282.98 | 283.52 | 277.94 | 280.10 | 1,532,875 | -4.58(-1.61%) |
May 11, 2021 | 285.30 | 286.88 | 281.30 | 284.68 | 1,738,393 | -3.46(-1.20%) |
May 10, 2021 | 294.52 | 295.44 | 287.92 | 288.14 | 933,639 | -4.79(-1.64%) |
May 07, 2021 | 289.59 | 295.32 | 288.34 | 292.93 | 1,264,736 | +3.86(+1.34%) |
May 06, 2021 | 284.88 | 289.50 | 283.59 | 289.06 | 1,161,048 | +4.96(+1.75%) |
May 05, 2021 | 285.60 | 286.95 | 282.03 | 284.10 | 2,786,882 | -7.63(-2.61%) |
May 04, 2021 | 283.40 | 292.24 | 279.71 | 291.73 | 3,389,230 | +12.73(+4.56%) |
May 03, 2021 | 292.00 | 293.92 | 276.73 | 279.00 | 5,218,897 | -24.02(-7.93%) |
Apr 30, 2021 | 305.82 | 306.73 | 302.55 | 303.02 | 1,695,670 | -2.85(-0.93%) |
Apr 29, 2021 | 304.59 | 307.40 | 304.16 | 305.87 | 1,203,547 | +1.21(+0.40%) |
Apr 28, 2021 | 305.14 | 306.11 | 303.69 | 304.66 | 885,928 | +0.00(+0.00%) |
Apr 27, 2021 | 305.38 | 306.06 | 301.88 | 304.66 | 1,080,460 | -0.72(-0.24%) |
Apr 26, 2021 | 302.64 | 306.55 | 302.20 | 305.38 | 863,532 | +2.38(+0.78%) |
Apr 23, 2021 | 301.69 | 305.42 | 301.41 | 303.01 | 742,930 | +1.64(+0.54%) |
Apr 22, 2021 | 300.66 | 304.05 | 299.70 | 301.37 | 805,870 | +2.14(+0.72%) |
Apr 21, 2021 | 299.35 | 300.71 | 297.53 | 299.22 | 828,666 | +0.42(+0.14%) |
Apr 20, 2021 | 297.53 | 298.81 | 295.05 | 298.80 | 936,699 | +0.24(+0.08%) |
Apr 19, 2021 | 300.16 | 301.11 | 296.70 | 298.56 | 1,041,766 | -3.00(-1.00%) |
Apr 16, 2021 | 299.12 | 302.94 | 295.94 | 301.56 | 1,832,782 | +6.91(+2.35%) |
Apr 15, 2021 | 295.63 | 299.39 | 294.10 | 294.64 | 969,782 | +0.71(+0.24%) |
Apr 14, 2021 | 294.40 | 295.63 | 292.94 | 293.93 | 804,407 | +1.34(+0.46%) |
Apr 13, 2021 | 291.19 | 293.96 | 289.39 | 292.59 | 894,374 | -0.21(-0.07%) |
Apr 12, 2021 | 292.49 | 293.54 | 291.31 | 292.80 | 808,526 | +1.06(+0.36%) |
Apr 09, 2021 | 287.38 | 291.80 | 286.54 | 291.74 | 714,762 | +3.42(+1.19%) |
Apr 08, 2021 | 284.86 | 288.60 | 284.86 | 288.32 | 876,562 | +3.33(+1.17%) |
Apr 07, 2021 | 285.43 | 285.77 | 283.87 | 284.99 | 937,802 | +0.13(+0.04%) |
Apr 06, 2021 | 285.44 | 289.44 | 284.85 | 284.86 | 1,221,768 | -0.26(-0.09%) |
Apr 05, 2021 | 283.59 | 286.68 | 282.18 | 285.12 | 1,072,503 | +2.84(+1.01%) |
Apr 01, 2021 | 280.80 | 283.90 | 279.09 | 282.28 | 999,652 | +1.43(+0.51%) |
Mar 31, 2021 | 286.10 | 287.75 | 280.85 | 280.86 | 1,252,883 | -4.13(-1.45%) |
Mar 30, 2021 | 279.73 | 286.00 | 279.73 | 284.99 | 1,058,753 | +4.44(+1.58%) |
Mar 29, 2021 | 281.99 | 285.81 | 280.21 | 280.55 | 1,375,102 | -1.72(-0.61%) |
Mar 26, 2021 | 277.51 | 282.71 | 274.68 | 282.26 | 1,529,976 | +5.94(+2.15%) |
Mar 25, 2021 | 273.55 | 276.85 | 271.40 | 276.33 | 1,320,863 | +1.14(+0.41%) |
Mar 24, 2021 | 279.75 | 281.78 | 274.98 | 275.19 | 1,562,807 | +3.57(+1.32%) |
Mar 23, 2021 | 274.14 | 276.29 | 270.42 | 271.61 | 1,697,102 | -4.73(-1.71%) |
Mar 22, 2021 | 277.03 | 278.89 | 275.11 | 276.35 | 1,619,325 | +0.93(+0.34%) |
Mar 19, 2021 | 277.21 | 279.22 | 274.30 | 275.42 | 4,677,437 | -1.71(-0.62%) |
Mar 18, 2021 | 279.32 | 280.30 | 274.74 | 277.13 | 1,430,435 | -3.62(-1.29%) |
Mar 17, 2021 | 279.19 | 283.22 | 278.12 | 280.75 | 1,065,534 | +1.76(+0.63%) |
Mar 16, 2021 | 280.42 | 283.87 | 278.56 | 278.99 | 859,712 | -0.61(-0.22%) |
Mar 15, 2021 | 279.40 | 281.00 | 277.12 | 279.60 | 1,467,884 | +0.33(+0.12%) |
Mar 12, 2021 | 282.50 | 283.95 | 278.93 | 279.27 | 1,120,919 | -2.35(-0.83%) |
Mar 11, 2021 | 279.50 | 283.50 | 277.47 | 281.62 | 1,609,415 | +6.17(+2.24%) |
Mar 10, 2021 | 272.09 | 276.74 | 271.63 | 275.45 | 1,723,068 | +5.05(+1.87%) |
Mar 09, 2021 | 274.94 | 275.77 | 269.76 | 270.40 | 2,552,940 | -0.05(-0.02%) |
Mar 08, 2021 | 273.27 | 276.65 | 268.72 | 270.45 | 2,726,216 | -12.38(-4.38%) |
Mar 05, 2021 | 277.97 | 283.65 | 275.63 | 282.82 | 1,314,160 | +7.44(+2.70%) |
Mar 04, 2021 | 279.64 | 281.67 | 273.97 | 275.39 | 1,712,796 | -4.20(-1.50%) |
Mar 03, 2021 | 279.62 | 283.86 | 278.91 | 279.59 | 1,997,586 | +0.00(+0.00%) |
Mar 02, 2021 | 284.09 | 287.47 | 279.42 | 279.59 | 1,352,037 | -4.26(-1.50%) |