Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 297.91 | 298.97 | 296.50 | 296.55 | 3,438,264 | +0.13(+0.04%) |
May 27, 2021 | 295.06 | 297.95 | 295.06 | 296.42 | 4,016,208 | +1.34(+0.45%) |
May 26, 2021 | 295.53 | 298.84 | 294.48 | 295.08 | 3,098,626 | +0.54(+0.18%) |
May 25, 2021 | 293.41 | 294.87 | 292.22 | 294.54 | 3,788,809 | +1.78(+0.61%) |
May 24, 2021 | 294.63 | 296.39 | 292.54 | 292.77 | 3,151,018 | -0.87(-0.29%) |
May 21, 2021 | 294.78 | 296.90 | 292.40 | 293.63 | 4,216,179 | -0.12(-0.04%) |
May 20, 2021 | 292.81 | 297.30 | 292.81 | 293.75 | 4,144,282 | +1.35(+0.46%) |
May 19, 2021 | 290.13 | 292.68 | 287.40 | 292.40 | 5,636,169 | -2.14(-0.73%) |
May 18, 2021 | 297.57 | 301.80 | 292.71 | 294.54 | 7,537,914 | -3.03(-1.02%) |
May 17, 2021 | 298.50 | 300.20 | 293.20 | 297.57 | 4,717,217 | -3.37(-1.12%) |
May 14, 2021 | 303.42 | 304.37 | 299.30 | 300.94 | 4,299,373 | -1.67(-0.55%) |
May 13, 2021 | 296.64 | 304.46 | 296.35 | 302.61 | 5,557,757 | +7.83(+2.66%) |
May 12, 2021 | 303.63 | 305.75 | 294.10 | 294.78 | 6,260,298 | -12.70(-4.13%) |
May 11, 2021 | 313.79 | 314.30 | 305.20 | 307.48 | 5,913,901 | -9.73(-3.07%) |
May 10, 2021 | 316.58 | 321.45 | 315.74 | 317.20 | 5,203,329 | +1.74(+0.55%) |
May 07, 2021 | 313.08 | 315.99 | 312.01 | 315.47 | 3,224,861 | +1.55(+0.49%) |
May 06, 2021 | 310.28 | 314.13 | 309.87 | 313.91 | 3,805,706 | +5.14(+1.67%) |
May 05, 2021 | 310.10 | 312.17 | 307.87 | 308.77 | 3,472,677 | -0.67(-0.22%) |
May 04, 2021 | 306.05 | 309.87 | 305.82 | 309.44 | 4,251,831 | +2.32(+0.76%) |
May 03, 2021 | 303.40 | 308.37 | 302.85 | 307.12 | 3,960,377 | +6.14(+2.04%) |
Apr 30, 2021 | 302.26 | 302.99 | 299.06 | 300.98 | 3,353,827 | -1.55(-0.51%) |
Apr 29, 2021 | 299.16 | 302.95 | 298.57 | 302.53 | 3,506,774 | +5.24(+1.76%) |
Apr 28, 2021 | 299.38 | 300.32 | 296.92 | 297.30 | 2,918,002 | -0.82(-0.27%) |
Apr 27, 2021 | 298.03 | 299.86 | 297.92 | 298.11 | 3,589,464 | +0.56(+0.19%) |
Apr 26, 2021 | 300.99 | 301.29 | 296.93 | 297.56 | 3,062,490 | -3.63(-1.20%) |
Apr 23, 2021 | 299.60 | 302.71 | 297.17 | 301.18 | 3,664,293 | +2.26(+0.76%) |
Apr 22, 2021 | 303.33 | 303.55 | 296.49 | 298.92 | 5,242,074 | -4.18(-1.38%) |
Apr 21, 2021 | 302.18 | 304.92 | 301.18 | 303.10 | 4,021,785 | +1.85(+0.61%) |
Apr 20, 2021 | 303.14 | 304.72 | 299.57 | 301.25 | 4,798,588 | -2.69(-0.88%) |
Apr 19, 2021 | 303.60 | 305.78 | 302.62 | 303.94 | 4,832,516 | -1.14(-0.37%) |
Apr 16, 2021 | 302.07 | 305.63 | 301.23 | 305.08 | 6,681,522 | +4.97(+1.65%) |
Apr 15, 2021 | 297.76 | 300.73 | 297.61 | 300.11 | 3,772,302 | +2.53(+0.85%) |
Apr 14, 2021 | 297.30 | 300.08 | 296.91 | 297.58 | 3,699,925 | -0.35(-0.12%) |
Apr 13, 2021 | 298.06 | 298.40 | 294.78 | 297.94 | 3,906,165 | -0.36(-0.12%) |
Apr 12, 2021 | 295.45 | 298.78 | 295.06 | 298.30 | 3,824,845 | +1.45(+0.49%) |
Apr 09, 2021 | 293.26 | 296.93 | 292.68 | 296.85 | 4,955,087 | +4.46(+1.53%) |
Apr 08, 2021 | 290.78 | 293.15 | 288.81 | 292.39 | 4,339,533 | +1.82(+0.63%) |
Apr 07, 2021 | 290.91 | 293.05 | 289.13 | 290.56 | 4,083,896 | -1.22(-0.42%) |
Apr 06, 2021 | 291.62 | 293.79 | 291.18 | 291.78 | 4,288,994 | -1.51(-0.51%) |
Apr 05, 2021 | 288.12 | 293.71 | 288.02 | 293.29 | 5,050,509 | +7.11(+2.49%) |
Apr 01, 2021 | 285.37 | 286.92 | 282.58 | 286.18 | 4,219,733 | +2.32(+0.82%) |
Mar 31, 2021 | 284.08 | 286.43 | 282.82 | 283.85 | 5,101,257 | +0.40(+0.14%) |
Mar 30, 2021 | 280.50 | 284.25 | 279.00 | 283.45 | 5,425,417 | +2.44(+0.87%) |
Mar 29, 2021 | 282.04 | 284.13 | 278.90 | 281.01 | 4,992,196 | -1.50(-0.53%) |
Mar 26, 2021 | 276.49 | 282.69 | 275.28 | 282.51 | 6,308,146 | +6.17(+2.23%) |
Mar 25, 2021 | 272.49 | 277.00 | 271.95 | 276.35 | 5,777,475 | +4.12(+1.51%) |
Mar 24, 2021 | 268.98 | 275.97 | 268.73 | 272.23 | 5,205,991 | +2.58(+0.96%) |
Mar 23, 2021 | 269.31 | 272.86 | 268.68 | 269.65 | 5,162,631 | +0.97(+0.36%) |
Mar 22, 2021 | 266.41 | 269.98 | 264.28 | 268.68 | 5,983,921 | -0.15(-0.06%) |
Mar 19, 2021 | 263.75 | 268.83 | 262.63 | 268.83 | 14,764,281 | +5.52(+2.10%) |
Mar 18, 2021 | 259.47 | 265.46 | 258.29 | 263.31 | 5,169,934 | +2.91(+1.12%) |
Mar 17, 2021 | 261.43 | 263.98 | 259.67 | 260.40 | 6,353,576 | -1.91(-0.73%) |
Mar 16, 2021 | 259.01 | 262.71 | 258.19 | 262.30 | 4,794,667 | +3.29(+1.27%) |
Mar 15, 2021 | 255.26 | 260.05 | 255.11 | 259.01 | 4,684,213 | +5.06(+1.99%) |
Mar 12, 2021 | 248.70 | 254.61 | 248.06 | 253.95 | 4,506,325 | +3.95(+1.58%) |
Mar 11, 2021 | 249.77 | 251.80 | 248.47 | 250.00 | 4,699,885 | +2.43(+0.98%) |
Mar 10, 2021 | 247.71 | 249.91 | 245.57 | 247.57 | 4,082,665 | +2.72(+1.11%) |
Mar 09, 2021 | 242.79 | 247.26 | 241.92 | 244.85 | 7,160,759 | +5.48(+2.29%) |
Mar 08, 2021 | 234.93 | 243.25 | 233.35 | 239.37 | 5,449,646 | +5.09(+2.17%) |
Mar 05, 2021 | 233.11 | 234.91 | 227.87 | 234.28 | 6,873,483 | +2.39(+1.03%) |
Mar 04, 2021 | 236.57 | 237.37 | 228.35 | 231.88 | 7,731,402 | -5.94(-2.50%) |
Mar 03, 2021 | 239.60 | 240.73 | 236.58 | 237.83 | 4,605,055 | -2.71(-1.13%) |
Mar 02, 2021 | 241.82 | 243.14 | 240.05 | 240.53 | 4,046,763 | -1.23(-0.51%) |