Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 242.03 | 246.30 | 241.11 | 241.57 | 920,735 | +1.31(+0.55%) |
May 27, 2021 | 238.40 | 242.87 | 233.97 | 240.26 | 1,002,552 | +1.87(+0.78%) |
May 26, 2021 | 237.90 | 239.47 | 231.53 | 238.39 | 1,364,507 | +1.63(+0.69%) |
May 25, 2021 | 237.01 | 239.09 | 233.25 | 236.76 | 1,126,621 | +2.70(+1.15%) |
May 24, 2021 | 229.66 | 235.62 | 228.33 | 234.06 | 987,496 | +4.92(+2.15%) |
May 21, 2021 | 229.95 | 231.56 | 225.40 | 229.14 | 1,039,161 | +0.46(+0.20%) |
May 20, 2021 | 225.46 | 231.19 | 223.51 | 228.68 | 1,235,376 | +8.37(+3.80%) |
May 19, 2021 | 212.68 | 220.88 | 211.10 | 220.31 | 1,836,079 | -0.68(-0.31%) |
May 18, 2021 | 225.64 | 230.38 | 220.50 | 220.99 | 1,292,370 | -2.34(-1.05%) |
May 17, 2021 | 222.96 | 223.70 | 215.94 | 223.33 | 1,352,447 | -0.26(-0.12%) |
May 14, 2021 | 219.05 | 223.85 | 216.80 | 223.59 | 2,461,655 | +6.52(+3.00%) |
May 13, 2021 | 229.00 | 231.41 | 214.16 | 217.07 | 1,635,264 | -8.53(-3.78%) |
May 12, 2021 | 224.77 | 232.01 | 223.45 | 225.60 | 1,321,468 | -2.41(-1.06%) |
May 11, 2021 | 221.71 | 230.94 | 221.00 | 228.01 | 2,509,453 | -0.20(-0.09%) |
May 10, 2021 | 235.42 | 237.47 | 227.63 | 228.21 | 1,857,212 | -11.20(-4.68%) |
May 07, 2021 | 242.36 | 246.50 | 237.35 | 239.41 | 1,312,762 | +2.37(+1.00%) |
May 06, 2021 | 235.50 | 237.73 | 230.30 | 237.04 | 1,769,814 | -2.46(-1.03%) |
May 05, 2021 | 244.55 | 246.34 | 236.67 | 239.50 | 1,551,063 | -0.62(-0.26%) |
May 04, 2021 | 244.40 | 244.80 | 236.34 | 240.12 | 2,562,475 | -7.57(-3.06%) |
May 03, 2021 | 255.42 | 258.60 | 246.90 | 247.69 | 2,305,229 | -4.43(-1.76%) |
Apr 30, 2021 | 260.00 | 264.40 | 251.96 | 252.12 | 2,187,500 | -10.03(-3.83%) |
Apr 29, 2021 | 262.84 | 265.88 | 260.00 | 262.15 | 3,328,921 | +5.31(+2.07%) |
Apr 28, 2021 | 269.70 | 270.16 | 255.16 | 256.84 | 7,765,963 | -36.08(-12.32%) |
Apr 27, 2021 | 297.88 | 299.48 | 289.64 | 292.92 | 1,239,082 | -5.10(-1.71%) |
Apr 26, 2021 | 278.12 | 298.73 | 277.33 | 298.02 | 2,239,559 | +13.91(+4.90%) |
Apr 23, 2021 | 268.00 | 286.29 | 267.86 | 284.11 | 2,240,200 | +18.95(+7.15%) |
Apr 22, 2021 | 266.02 | 271.63 | 264.61 | 265.16 | 1,482,320 | +3.45(+1.32%) |
Apr 21, 2021 | 267.26 | 267.27 | 260.61 | 261.71 | 1,827,774 | -9.49(-3.50%) |
Apr 20, 2021 | 281.00 | 281.00 | 268.06 | 271.20 | 1,261,859 | -9.17(-3.27%) |
Apr 19, 2021 | 287.00 | 291.66 | 278.09 | 280.37 | 1,397,786 | -11.65(-3.99%) |
Apr 16, 2021 | 299.74 | 299.74 | 290.40 | 292.02 | 778,000 | -7.72(-2.58%) |
Apr 15, 2021 | 291.28 | 300.94 | 290.30 | 299.74 | 1,216,712 | +12.14(+4.22%) |
Apr 14, 2021 | 294.00 | 294.40 | 285.15 | 287.60 | 815,677 | -5.52(-1.88%) |
Apr 13, 2021 | 279.92 | 294.22 | 278.50 | 293.12 | 1,153,972 | +16.21(+5.85%) |
Apr 12, 2021 | 277.38 | 278.82 | 271.26 | 276.91 | 622,134 | -2.29(-0.82%) |
Apr 09, 2021 | 279.68 | 279.73 | 273.35 | 279.20 | 1,171,000 | -1.74(-0.62%) |
Apr 08, 2021 | 285.17 | 285.99 | 279.50 | 280.94 | 680,174 | +0.79(+0.28%) |
Apr 07, 2021 | 281.46 | 282.88 | 276.51 | 280.15 | 690,247 | -2.19(-0.78%) |
Apr 06, 2021 | 279.99 | 288.65 | 278.76 | 282.34 | 1,280,309 | +9.04(+3.31%) |
Apr 05, 2021 | 279.56 | 279.99 | 272.09 | 273.30 | 949,288 | +0.20(+0.07%) |
Apr 01, 2021 | 271.19 | 280.00 | 270.53 | 273.10 | 1,183,800 | +5.15(+1.92%) |
Mar 31, 2021 | 266.28 | 271.87 | 263.90 | 267.95 | 1,194,096 | +10.26(+3.98%) |
Mar 30, 2021 | 253.64 | 261.44 | 249.00 | 257.69 | 1,495,785 | +5.10(+2.02%) |
Mar 29, 2021 | 261.00 | 261.61 | 250.38 | 252.59 | 1,078,791 | -8.72(-3.34%) |
Mar 26, 2021 | 258.51 | 263.92 | 251.00 | 261.31 | 1,267,800 | +6.68(+2.62%) |
Mar 25, 2021 | 255.00 | 258.97 | 250.10 | 254.63 | 1,657,919 | -4.05(-1.57%) |
Mar 24, 2021 | 270.87 | 271.66 | 258.06 | 258.68 | 1,052,949 | -8.62(-3.22%) |
Mar 23, 2021 | 274.00 | 275.63 | 266.55 | 267.30 | 802,754 | -8.17(-2.97%) |
Mar 22, 2021 | 276.00 | 278.57 | 273.21 | 275.47 | 606,455 | +3.36(+1.23%) |
Mar 19, 2021 | 269.99 | 275.20 | 267.46 | 272.11 | 1,327,100 | +0.38(+0.14%) |
Mar 18, 2021 | 278.45 | 279.92 | 266.15 | 271.73 | 1,467,529 | -11.62(-4.10%) |
Mar 17, 2021 | 277.40 | 287.46 | 272.22 | 283.35 | 844,471 | -1.34(-0.47%) |
Mar 16, 2021 | 289.00 | 292.66 | 280.27 | 284.69 | 891,767 | -0.77(-0.27%) |
Mar 15, 2021 | 282.99 | 286.38 | 275.67 | 285.46 | 866,994 | +5.57(+1.99%) |
Mar 12, 2021 | 280.06 | 281.87 | 273.00 | 279.89 | 963,600 | -7.07(-2.46%) |
Mar 11, 2021 | 276.01 | 289.40 | 273.07 | 286.96 | 1,854,823 | +16.77(+6.21%) |
Mar 10, 2021 | 282.27 | 284.02 | 269.40 | 270.19 | 1,319,005 | -3.39(-1.24%) |
Mar 09, 2021 | 274.60 | 279.64 | 268.60 | 273.58 | 2,423,131 | +15.25(+5.90%) |
Mar 08, 2021 | 275.00 | 276.59 | 254.92 | 258.33 | 2,107,405 | -16.65(-6.05%) |
Mar 05, 2021 | 290.00 | 291.37 | 261.60 | 274.98 | 2,599,400 | -10.03(-3.52%) |
Mar 04, 2021 | 297.48 | 301.28 | 278.23 | 285.01 | 2,585,058 | -15.23(-5.07%) |
Mar 03, 2021 | 322.73 | 323.04 | 299.89 | 300.24 | 1,631,149 | -22.50(-6.97%) |
Mar 02, 2021 | 320.07 | 326.15 | 316.34 | 322.74 | 1,481,901 | +1.46(+0.45%) |