Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 294.89 | 297.31 | 294.73 | 296.56 | 926,625 | +2.87(+0.98%) |
May 27, 2021 | 296.00 | 296.48 | 293.33 | 293.68 | 1,922,838 | -1.70(-0.58%) |
May 26, 2021 | 296.19 | 297.14 | 294.93 | 295.39 | 1,055,464 | +0.63(+0.21%) |
May 25, 2021 | 293.61 | 296.83 | 293.15 | 294.76 | 1,265,373 | +2.64(+0.90%) |
May 24, 2021 | 287.47 | 293.76 | 287.37 | 292.12 | 974,906 | +5.51(+1.92%) |
May 21, 2021 | 288.47 | 290.67 | 286.46 | 286.61 | 1,022,058 | -1.18(-0.41%) |
May 20, 2021 | 288.63 | 291.30 | 286.99 | 287.79 | 1,197,543 | -0.44(-0.15%) |
May 19, 2021 | 285.05 | 288.25 | 284.10 | 288.23 | 1,024,822 | +2.15(+0.75%) |
May 18, 2021 | 286.62 | 289.01 | 284.68 | 286.08 | 1,224,016 | -0.42(-0.15%) |
May 17, 2021 | 285.64 | 286.91 | 283.23 | 286.50 | 1,045,964 | +0.15(+0.05%) |
May 14, 2021 | 283.34 | 287.72 | 282.59 | 286.35 | 864,885 | +5.27(+1.88%) |
May 13, 2021 | 283.15 | 284.19 | 279.09 | 281.07 | 945,486 | +0.92(+0.33%) |
May 12, 2021 | 283.03 | 283.57 | 277.99 | 280.16 | 1,532,582 | -4.58(-1.61%) |
May 11, 2021 | 285.35 | 286.94 | 281.35 | 284.73 | 1,738,060 | -3.46(-1.20%) |
May 10, 2021 | 294.57 | 295.49 | 287.98 | 288.19 | 933,460 | -4.79(-1.64%) |
May 07, 2021 | 289.65 | 295.38 | 288.39 | 292.98 | 1,264,494 | +3.86(+1.34%) |
May 06, 2021 | 284.94 | 289.55 | 283.64 | 289.12 | 1,160,826 | +4.96(+1.75%) |
May 05, 2021 | 285.65 | 287.00 | 282.09 | 284.15 | 2,786,349 | -7.63(-2.61%) |
May 04, 2021 | 283.46 | 292.30 | 279.76 | 291.78 | 3,388,581 | +12.73(+4.56%) |
May 03, 2021 | 292.05 | 293.98 | 276.79 | 279.05 | 5,217,899 | -24.02(-7.93%) |
Apr 30, 2021 | 305.88 | 306.79 | 302.61 | 303.07 | 1,695,346 | -2.85(-0.93%) |
Apr 29, 2021 | 304.65 | 307.46 | 304.21 | 305.92 | 1,203,317 | +1.21(+0.40%) |
Apr 28, 2021 | 305.20 | 306.17 | 303.75 | 304.72 | 885,758 | +0.00(+0.00%) |
Apr 27, 2021 | 305.44 | 306.12 | 301.94 | 304.72 | 1,080,253 | -0.72(-0.24%) |
Apr 26, 2021 | 302.70 | 306.61 | 302.25 | 305.44 | 863,367 | +2.38(+0.78%) |
Apr 23, 2021 | 301.75 | 305.48 | 301.47 | 303.06 | 742,788 | +1.64(+0.54%) |
Apr 22, 2021 | 300.72 | 304.11 | 299.76 | 301.42 | 805,716 | +2.14(+0.72%) |
Apr 21, 2021 | 299.40 | 300.77 | 297.58 | 299.28 | 828,508 | +0.43(+0.14%) |
Apr 20, 2021 | 297.59 | 298.86 | 295.11 | 298.85 | 936,519 | +0.24(+0.08%) |
Apr 19, 2021 | 300.22 | 301.17 | 296.76 | 298.61 | 1,041,567 | -3.00(-1.00%) |
Apr 16, 2021 | 299.18 | 303.00 | 296.00 | 301.62 | 1,832,432 | +6.91(+2.35%) |
Apr 15, 2021 | 295.69 | 299.45 | 294.16 | 294.70 | 969,596 | +0.72(+0.24%) |
Apr 14, 2021 | 294.46 | 295.68 | 293.00 | 293.99 | 804,253 | +1.34(+0.46%) |
Apr 13, 2021 | 291.24 | 294.01 | 289.45 | 292.64 | 894,203 | -0.21(-0.07%) |
Apr 12, 2021 | 292.55 | 293.60 | 291.37 | 292.86 | 808,371 | +1.06(+0.36%) |
Apr 09, 2021 | 287.44 | 291.85 | 286.60 | 291.79 | 714,625 | +3.42(+1.19%) |
Apr 08, 2021 | 284.92 | 288.65 | 284.92 | 288.38 | 876,394 | +3.33(+1.17%) |
Apr 07, 2021 | 285.49 | 285.82 | 283.92 | 285.04 | 937,622 | +0.13(+0.04%) |
Apr 06, 2021 | 285.50 | 289.50 | 284.91 | 284.92 | 1,221,534 | -0.26(-0.09%) |
Apr 05, 2021 | 283.64 | 286.73 | 282.23 | 285.18 | 1,072,297 | +2.84(+1.01%) |
Apr 01, 2021 | 280.85 | 283.96 | 279.14 | 282.34 | 999,461 | +1.43(+0.51%) |
Mar 31, 2021 | 286.15 | 287.81 | 280.90 | 280.91 | 1,252,644 | -4.13(-1.45%) |
Mar 30, 2021 | 279.78 | 286.06 | 279.78 | 285.04 | 1,058,551 | +4.44(+1.58%) |
Mar 29, 2021 | 282.04 | 285.86 | 280.26 | 280.60 | 1,374,839 | -1.72(-0.61%) |
Mar 26, 2021 | 277.57 | 282.76 | 274.73 | 282.32 | 1,529,684 | +5.94(+2.15%) |
Mar 25, 2021 | 273.60 | 276.90 | 271.45 | 276.38 | 1,320,611 | +1.14(+0.41%) |
Mar 24, 2021 | 279.81 | 281.84 | 275.04 | 275.24 | 1,562,508 | +3.57(+1.32%) |
Mar 23, 2021 | 274.20 | 276.35 | 270.47 | 271.67 | 1,696,777 | -4.73(-1.71%) |
Mar 22, 2021 | 277.08 | 278.95 | 275.16 | 276.40 | 1,619,015 | +0.93(+0.34%) |
Mar 19, 2021 | 277.27 | 279.28 | 274.35 | 275.47 | 4,676,543 | -1.71(-0.62%) |
Mar 18, 2021 | 279.37 | 280.35 | 274.80 | 277.18 | 1,430,161 | -3.62(-1.29%) |
Mar 17, 2021 | 279.25 | 283.27 | 278.18 | 280.80 | 1,065,330 | +1.76(+0.63%) |
Mar 16, 2021 | 280.47 | 283.92 | 278.61 | 279.05 | 859,548 | -0.61(-0.22%) |
Mar 15, 2021 | 279.45 | 281.05 | 277.17 | 279.65 | 1,467,603 | +0.33(+0.12%) |
Mar 12, 2021 | 282.55 | 284.01 | 278.99 | 279.32 | 1,120,705 | -2.35(-0.83%) |
Mar 11, 2021 | 279.56 | 283.56 | 277.52 | 281.67 | 1,609,107 | +6.17(+2.24%) |
Mar 10, 2021 | 272.14 | 276.79 | 271.69 | 275.50 | 1,722,738 | +5.05(+1.87%) |
Mar 09, 2021 | 275.00 | 275.82 | 269.81 | 270.45 | 2,552,452 | -0.05(-0.02%) |
Mar 08, 2021 | 273.33 | 276.71 | 268.77 | 270.50 | 2,725,694 | -12.38(-4.38%) |
Mar 05, 2021 | 278.02 | 283.70 | 275.68 | 282.88 | 1,313,909 | +7.44(+2.70%) |
Mar 04, 2021 | 279.69 | 281.72 | 274.02 | 275.44 | 1,712,468 | -4.20(-1.50%) |
Mar 03, 2021 | 279.67 | 283.91 | 278.97 | 279.64 | 1,997,203 | +0.00(+0.00%) |
Mar 02, 2021 | 284.14 | 287.52 | 279.47 | 279.64 | 1,351,778 | -4.26(-1.50%) |