Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 265.32 | 269.53 | 264.51 | 265.09 | 926,202 | -1.98(-0.74%) |
May 27, 2021 | 262.50 | 273.00 | 256.50 | 267.07 | 2,024,962 | +7.94(+3.06%) |
May 26, 2021 | 260.38 | 262.64 | 253.96 | 259.13 | 1,104,905 | -0.67(-0.26%) |
May 25, 2021 | 256.81 | 263.76 | 256.08 | 259.80 | 1,765,087 | +6.00(+2.36%) |
May 24, 2021 | 248.86 | 259.51 | 247.65 | 253.80 | 1,541,334 | +7.38(+2.99%) |
May 21, 2021 | 243.82 | 247.24 | 240.01 | 246.42 | 1,479,113 | +4.71(+1.95%) |
May 20, 2021 | 229.72 | 243.00 | 228.58 | 241.71 | 2,103,616 | +13.56(+5.94%) |
May 19, 2021 | 221.00 | 232.22 | 219.40 | 228.15 | 2,199,656 | +0.80(+0.35%) |
May 18, 2021 | 228.28 | 230.57 | 223.87 | 227.35 | 2,317,362 | +0.79(+0.35%) |
May 17, 2021 | 235.03 | 238.74 | 222.00 | 226.56 | 5,599,969 | -10.97(-4.62%) |
May 14, 2021 | 227.30 | 239.58 | 227.30 | 237.53 | 1,097,737 | +13.66(+6.10%) |
May 13, 2021 | 229.67 | 233.09 | 223.31 | 223.87 | 1,943,526 | -2.67(-1.18%) |
May 12, 2021 | 233.43 | 234.98 | 222.79 | 226.54 | 3,113,993 | -12.65(-5.29%) |
May 11, 2021 | 231.73 | 245.41 | 229.69 | 239.19 | 2,322,036 | -2.99(-1.23%) |
May 10, 2021 | 243.11 | 245.87 | 236.25 | 242.18 | 2,630,114 | -5.63(-2.27%) |
May 07, 2021 | 259.00 | 261.97 | 246.49 | 247.81 | 3,587,928 | -15.64(-5.94%) |
May 06, 2021 | 276.84 | 278.35 | 258.38 | 263.45 | 3,424,576 | -17.17(-6.12%) |
May 05, 2021 | 293.27 | 299.48 | 279.25 | 280.62 | 1,662,876 | -8.61(-2.98%) |
May 04, 2021 | 285.75 | 290.55 | 276.59 | 289.23 | 1,632,128 | -0.77(-0.27%) |
May 03, 2021 | 297.43 | 297.93 | 289.00 | 290.00 | 1,270,761 | +4.74(+1.66%) |
Apr 30, 2021 | 285.26 | 290.17 | 282.10 | 285.26 | 715,500 | -3.48(-1.21%) |
Apr 29, 2021 | 294.76 | 297.00 | 284.01 | 288.74 | 739,532 | -4.75(-1.62%) |
Apr 28, 2021 | 295.00 | 298.51 | 289.30 | 293.49 | 609,604 | -1.27(-0.43%) |
Apr 27, 2021 | 295.94 | 301.16 | 291.73 | 294.76 | 755,789 | +0.37(+0.13%) |
Apr 26, 2021 | 279.31 | 296.33 | 278.00 | 294.39 | 2,085,064 | +16.38(+5.89%) |
Apr 23, 2021 | 266.98 | 278.01 | 260.41 | 278.01 | 1,207,600 | +13.00(+4.91%) |
Apr 22, 2021 | 270.19 | 270.35 | 258.44 | 265.01 | 1,035,051 | -3.17(-1.18%) |
Apr 21, 2021 | 258.00 | 270.30 | 255.01 | 268.18 | 947,152 | +5.55(+2.11%) |
Apr 20, 2021 | 276.51 | 276.81 | 258.68 | 262.63 | 1,925,615 | -13.87(-5.02%) |
Apr 19, 2021 | 273.86 | 279.14 | 269.25 | 276.50 | 950,855 | +1.41(+0.51%) |
Apr 16, 2021 | 283.25 | 283.25 | 272.25 | 275.09 | 806,600 | -6.60(-2.34%) |
Apr 15, 2021 | 272.92 | 285.96 | 269.24 | 281.69 | 1,454,613 | +11.60(+4.29%) |
Apr 14, 2021 | 278.00 | 282.18 | 268.30 | 270.09 | 1,032,757 | -6.62(-2.39%) |
Apr 13, 2021 | 272.19 | 277.85 | 268.08 | 276.71 | 741,428 | +7.43(+2.76%) |
Apr 12, 2021 | 266.35 | 270.80 | 259.37 | 269.28 | 960,538 | -2.02(-0.74%) |
Apr 09, 2021 | 273.41 | 273.41 | 265.18 | 271.30 | 739,400 | +0.30(+0.11%) |
Apr 08, 2021 | 268.20 | 273.99 | 267.44 | 271.00 | 895,548 | +3.70(+1.38%) |
Apr 07, 2021 | 273.11 | 276.20 | 266.88 | 267.30 | 771,171 | -10.30(-3.71%) |
Apr 06, 2021 | 267.54 | 281.86 | 264.28 | 277.60 | 1,294,143 | +10.27(+3.84%) |
Apr 05, 2021 | 270.72 | 271.00 | 259.57 | 267.33 | 710,518 | +2.01(+0.76%) |
Apr 01, 2021 | 266.19 | 275.95 | 264.00 | 265.32 | 874,700 | +2.92(+1.11%) |
Mar 31, 2021 | 261.88 | 267.05 | 258.18 | 262.40 | 1,071,797 | +7.90(+3.10%) |
Mar 30, 2021 | 246.00 | 257.08 | 243.19 | 254.50 | 1,058,975 | +5.79(+2.33%) |
Mar 29, 2021 | 258.87 | 260.88 | 244.45 | 248.71 | 1,327,314 | -10.29(-3.97%) |
Mar 26, 2021 | 256.70 | 262.36 | 249.68 | 259.00 | 1,123,800 | +2.64(+1.03%) |
Mar 25, 2021 | 245.00 | 257.99 | 240.58 | 256.36 | 2,090,827 | +3.51(+1.39%) |
Mar 24, 2021 | 277.09 | 277.18 | 252.07 | 252.85 | 1,443,524 | -21.32(-7.78%) |
Mar 23, 2021 | 272.24 | 283.99 | 272.05 | 274.17 | 1,515,369 | +0.25(+0.09%) |
Mar 22, 2021 | 269.89 | 277.87 | 266.00 | 273.92 | 1,178,849 | +4.70(+1.75%) |
Mar 19, 2021 | 262.21 | 273.68 | 260.13 | 269.22 | 1,907,000 | +6.41(+2.44%) |
Mar 18, 2021 | 280.09 | 282.00 | 261.05 | 262.81 | 1,606,629 | -23.47(-8.20%) |
Mar 17, 2021 | 278.77 | 290.25 | 272.01 | 286.28 | 1,141,999 | +2.63(+0.93%) |
Mar 16, 2021 | 289.30 | 291.78 | 278.21 | 283.65 | 1,090,610 | -0.81(-0.28%) |
Mar 15, 2021 | 287.97 | 288.65 | 275.11 | 284.46 | 814,276 | -2.23(-0.78%) |
Mar 12, 2021 | 271.75 | 288.56 | 263.51 | 286.69 | 1,335,100 | +9.65(+3.48%) |
Mar 11, 2021 | 268.24 | 279.55 | 264.96 | 277.04 | 1,247,717 | +16.59(+6.37%) |
Mar 10, 2021 | 262.51 | 274.08 | 257.00 | 260.45 | 1,176,038 | +0.03(+0.01%) |
Mar 09, 2021 | 260.82 | 261.99 | 252.26 | 260.42 | 1,523,478 | +19.23(+7.97%) |
Mar 08, 2021 | 262.01 | 263.77 | 240.52 | 241.19 | 2,005,025 | -20.35(-7.78%) |
Mar 05, 2021 | 273.19 | 273.93 | 242.50 | 261.54 | 2,729,300 | -8.45(-3.13%) |
Mar 04, 2021 | 282.01 | 291.87 | 263.91 | 269.99 | 2,441,761 | -18.14(-6.30%) |
Mar 03, 2021 | 313.50 | 314.33 | 284.77 | 288.13 | 2,000,971 | -26.71(-8.48%) |
Mar 02, 2021 | 311.92 | 323.39 | 310.99 | 314.84 | 1,669,628 | +2.92(+0.94%) |