Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 297.99 | 299.09 | 296.29 | 297.15 | 71,294 | -0.83(-0.28%) |
May 27, 2021 | 297.90 | 298.32 | 296.63 | 297.98 | 71,855 | +1.13(+0.38%) |
May 26, 2021 | 294.05 | 297.65 | 294.05 | 296.85 | 90,942 | +3.88(+1.32%) |
May 25, 2021 | 293.60 | 294.66 | 291.57 | 292.97 | 79,161 | +0.90(+0.31%) |
May 24, 2021 | 291.27 | 293.35 | 290.20 | 292.08 | 57,597 | +2.45(+0.84%) |
May 21, 2021 | 292.57 | 292.58 | 289.27 | 289.63 | 81,931 | -0.94(-0.32%) |
May 20, 2021 | 289.29 | 291.20 | 289.11 | 290.57 | 91,057 | +2.12(+0.74%) |
May 19, 2021 | 286.23 | 288.44 | 284.71 | 288.44 | 93,768 | -2.87(-0.99%) |
May 18, 2021 | 294.33 | 295.57 | 291.12 | 291.32 | 63,211 | -2.39(-0.81%) |
May 17, 2021 | 292.71 | 293.87 | 291.14 | 293.70 | 70,024 | -0.09(-0.03%) |
May 14, 2021 | 290.28 | 294.02 | 290.11 | 293.79 | 66,631 | +6.19(+2.15%) |
May 13, 2021 | 286.79 | 290.27 | 284.10 | 287.61 | 142,717 | +2.68(+0.94%) |
May 12, 2021 | 292.41 | 293.56 | 284.42 | 284.93 | 261,904 | -10.63(-3.60%) |
May 11, 2021 | 293.50 | 296.48 | 290.80 | 295.55 | 150,128 | -3.17(-1.06%) |
May 10, 2021 | 303.66 | 303.66 | 298.72 | 298.72 | 123,320 | -5.67(-1.86%) |
May 07, 2021 | 302.25 | 304.85 | 301.36 | 304.39 | 71,880 | +3.19(+1.06%) |
May 06, 2021 | 301.39 | 301.69 | 298.24 | 301.20 | 156,959 | +0.55(+0.18%) |
May 05, 2021 | 303.12 | 304.14 | 300.48 | 300.66 | 98,350 | -1.28(-0.42%) |
May 04, 2021 | 303.13 | 303.13 | 298.25 | 301.93 | 170,985 | -3.19(-1.05%) |
May 03, 2021 | 307.51 | 307.93 | 304.76 | 305.13 | 111,127 | -0.77(-0.25%) |
Apr 30, 2021 | 305.63 | 307.28 | 304.94 | 305.90 | 110,464 | -0.16(-0.05%) |
Apr 29, 2021 | 308.28 | 308.28 | 303.36 | 306.06 | 155,418 | +0.02(+0.01%) |
Apr 28, 2021 | 305.93 | 307.41 | 305.02 | 306.04 | 75,433 | -0.07(-0.02%) |
Apr 27, 2021 | 305.83 | 307.50 | 305.65 | 306.11 | 106,675 | +0.46(+0.15%) |
Apr 26, 2021 | 305.30 | 306.38 | 303.46 | 305.65 | 126,961 | +1.43(+0.47%) |
Apr 23, 2021 | 301.48 | 305.33 | 301.18 | 304.22 | 73,300 | +3.67(+1.22%) |
Apr 22, 2021 | 303.50 | 304.60 | 299.36 | 300.55 | 90,488 | -2.53(-0.84%) |
Apr 21, 2021 | 297.67 | 303.26 | 297.18 | 303.08 | 100,632 | +4.25(+1.42%) |
Apr 20, 2021 | 302.34 | 302.69 | 296.31 | 298.84 | 192,133 | -4.43(-1.46%) |
Apr 19, 2021 | 305.48 | 305.58 | 302.36 | 303.27 | 134,642 | -3.45(-1.12%) |
Apr 16, 2021 | 305.49 | 306.98 | 304.18 | 306.72 | 106,152 | +2.27(+0.75%) |
Apr 15, 2021 | 304.64 | 304.64 | 302.76 | 304.45 | 100,941 | +2.34(+0.77%) |
Apr 14, 2021 | 305.40 | 306.40 | 301.74 | 302.11 | 115,479 | -2.51(-0.82%) |
Apr 13, 2021 | 303.25 | 305.01 | 301.86 | 304.62 | 121,364 | +2.27(+0.75%) |
Apr 12, 2021 | 301.00 | 302.79 | 300.04 | 302.35 | 140,726 | +1.38(+0.46%) |
Apr 09, 2021 | 298.05 | 300.98 | 297.59 | 300.97 | 104,817 | +3.03(+1.02%) |
Apr 08, 2021 | 297.93 | 298.54 | 295.63 | 297.94 | 94,518 | +1.53(+0.52%) |
Apr 07, 2021 | 297.30 | 298.07 | 295.83 | 296.41 | 105,492 | -0.93(-0.31%) |
Apr 06, 2021 | 295.59 | 298.63 | 295.59 | 297.34 | 140,868 | +1.52(+0.51%) |
Apr 05, 2021 | 294.38 | 296.50 | 293.12 | 295.82 | 168,971 | +5.39(+1.85%) |
Apr 01, 2021 | 290.31 | 290.78 | 289.08 | 290.43 | 139,004 | +2.71(+0.94%) |
Mar 31, 2021 | 287.32 | 289.41 | 286.71 | 287.72 | 125,544 | +2.00(+0.70%) |
Mar 30, 2021 | 281.38 | 286.37 | 280.56 | 285.73 | 86,043 | +3.06(+1.08%) |
Mar 29, 2021 | 284.65 | 286.03 | 280.99 | 282.67 | 93,649 | -2.44(-0.86%) |
Mar 26, 2021 | 283.33 | 285.29 | 279.98 | 285.11 | 99,787 | +3.23(+1.15%) |
Mar 25, 2021 | 275.70 | 282.80 | 274.69 | 281.88 | 106,629 | +3.48(+1.25%) |
Mar 24, 2021 | 285.21 | 286.05 | 278.36 | 278.40 | 128,508 | -5.04(-1.78%) |
Mar 23, 2021 | 287.14 | 288.20 | 282.87 | 283.44 | 98,314 | -4.16(-1.45%) |
Mar 22, 2021 | 288.11 | 289.69 | 286.56 | 287.60 | 145,714 | +0.94(+0.33%) |
Mar 19, 2021 | 284.66 | 287.31 | 281.74 | 286.66 | 110,813 | +2.04(+0.71%) |
Mar 18, 2021 | 289.81 | 290.86 | 284.03 | 284.62 | 107,087 | -7.15(-2.45%) |
Mar 17, 2021 | 286.67 | 293.04 | 286.02 | 291.77 | 115,883 | +3.56(+1.24%) |
Mar 16, 2021 | 292.18 | 292.18 | 286.89 | 288.21 | 111,642 | -3.61(-1.24%) |
Mar 15, 2021 | 288.55 | 291.82 | 287.79 | 291.82 | 153,810 | +3.97(+1.38%) |
Mar 12, 2021 | 284.82 | 288.04 | 283.73 | 287.85 | 108,451 | +0.79(+0.27%) |
Mar 11, 2021 | 286.09 | 287.87 | 284.81 | 287.06 | 198,196 | +4.74(+1.68%) |
Mar 10, 2021 | 284.32 | 285.59 | 279.83 | 282.32 | 225,381 | +1.90(+0.68%) |
Mar 09, 2021 | 277.48 | 282.10 | 275.99 | 280.42 | 135,090 | +8.65(+3.18%) |
Mar 08, 2021 | 271.89 | 276.70 | 271.07 | 271.77 | 299,260 | +1.05(+0.39%) |
Mar 05, 2021 | 269.78 | 271.10 | 257.55 | 270.72 | 239,908 | +2.77(+1.04%) |
Mar 04, 2021 | 273.69 | 275.72 | 262.54 | 267.94 | 241,381 | -5.96(-2.18%) |
Mar 03, 2021 | 279.98 | 280.21 | 273.90 | 273.90 | 124,744 | -6.07(-2.17%) |
Mar 02, 2021 | 283.93 | 284.17 | 279.97 | 279.97 | 113,054 | -3.42(-1.21%) |