Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 295.82 | 296.87 | 294.42 | 294.47 | 3,462,553 | +0.13(+0.04%) |
May 27, 2021 | 292.99 | 295.86 | 292.99 | 294.34 | 4,044,580 | +1.33(+0.45%) |
May 26, 2021 | 293.46 | 296.75 | 292.41 | 293.01 | 3,120,516 | +0.54(+0.18%) |
May 25, 2021 | 291.35 | 292.80 | 290.17 | 292.48 | 3,815,574 | +1.76(+0.61%) |
May 24, 2021 | 292.56 | 294.31 | 290.48 | 290.71 | 3,173,278 | -0.86(-0.29%) |
May 21, 2021 | 292.71 | 294.82 | 290.35 | 291.57 | 4,245,963 | -0.12(-0.04%) |
May 20, 2021 | 290.76 | 295.21 | 290.76 | 291.69 | 4,173,559 | +1.34(+0.46%) |
May 19, 2021 | 288.09 | 290.63 | 285.38 | 290.35 | 5,675,985 | -2.12(-0.73%) |
May 18, 2021 | 295.48 | 299.68 | 290.66 | 292.48 | 7,591,164 | -3.01(-1.02%) |
May 17, 2021 | 296.40 | 298.09 | 291.15 | 295.49 | 4,750,541 | -3.34(-1.12%) |
May 14, 2021 | 301.29 | 302.24 | 297.20 | 298.83 | 4,329,745 | -1.65(-0.55%) |
May 13, 2021 | 294.56 | 302.32 | 294.27 | 300.48 | 5,597,019 | +7.77(+2.66%) |
May 12, 2021 | 301.50 | 303.60 | 292.03 | 292.71 | 6,304,523 | -12.61(-4.13%) |
May 11, 2021 | 311.59 | 312.10 | 303.06 | 305.32 | 5,955,679 | -9.66(-3.07%) |
May 10, 2021 | 314.36 | 319.20 | 313.52 | 314.98 | 5,240,087 | +1.73(+0.55%) |
May 07, 2021 | 310.88 | 313.77 | 309.82 | 313.25 | 3,247,643 | +1.54(+0.49%) |
May 06, 2021 | 308.10 | 311.92 | 307.69 | 311.71 | 3,832,590 | +5.11(+1.67%) |
May 05, 2021 | 307.93 | 309.99 | 305.71 | 306.61 | 3,497,209 | -0.66(-0.22%) |
May 04, 2021 | 303.90 | 307.69 | 303.68 | 307.27 | 4,281,868 | +2.31(+0.76%) |
May 03, 2021 | 301.28 | 306.21 | 300.72 | 304.96 | 3,988,354 | +6.09(+2.04%) |
Apr 30, 2021 | 300.14 | 300.87 | 296.96 | 298.87 | 3,377,519 | -1.54(-0.51%) |
Apr 29, 2021 | 297.06 | 300.82 | 296.48 | 300.41 | 3,531,547 | +5.20(+1.76%) |
Apr 28, 2021 | 297.28 | 298.21 | 294.83 | 295.21 | 2,938,616 | -0.81(-0.27%) |
Apr 27, 2021 | 295.94 | 297.76 | 295.83 | 296.02 | 3,614,821 | +0.55(+0.19%) |
Apr 26, 2021 | 298.88 | 299.17 | 294.85 | 295.47 | 3,084,124 | -3.60(-1.20%) |
Apr 23, 2021 | 297.50 | 300.58 | 295.09 | 299.07 | 3,690,178 | +2.24(+0.76%) |
Apr 22, 2021 | 301.20 | 301.42 | 294.41 | 296.83 | 5,279,106 | -4.14(-1.38%) |
Apr 21, 2021 | 300.06 | 302.78 | 299.07 | 300.97 | 4,050,196 | +1.84(+0.61%) |
Apr 20, 2021 | 301.02 | 302.58 | 297.47 | 299.13 | 4,832,486 | -2.67(-0.88%) |
Apr 19, 2021 | 301.47 | 303.63 | 300.50 | 301.80 | 4,866,655 | -1.14(-0.37%) |
Apr 16, 2021 | 299.95 | 303.48 | 299.11 | 302.94 | 6,728,722 | +4.93(+1.65%) |
Apr 15, 2021 | 295.67 | 298.62 | 295.52 | 298.01 | 3,798,950 | +2.51(+0.85%) |
Apr 14, 2021 | 295.21 | 297.97 | 294.82 | 295.50 | 3,726,062 | -0.35(-0.12%) |
Apr 13, 2021 | 295.97 | 296.31 | 292.71 | 295.85 | 3,933,759 | -0.36(-0.12%) |
Apr 12, 2021 | 293.37 | 296.69 | 293.00 | 296.21 | 3,851,865 | +1.44(+0.49%) |
Apr 09, 2021 | 291.20 | 294.85 | 290.63 | 294.77 | 4,990,091 | +4.43(+1.53%) |
Apr 08, 2021 | 288.74 | 291.09 | 286.79 | 290.33 | 4,370,189 | +1.81(+0.63%) |
Apr 07, 2021 | 288.87 | 290.99 | 287.10 | 288.52 | 4,112,746 | -1.21(-0.42%) |
Apr 06, 2021 | 289.58 | 291.73 | 289.13 | 289.74 | 4,319,292 | -1.50(-0.51%) |
Apr 05, 2021 | 286.10 | 291.65 | 286.00 | 291.23 | 5,086,188 | +7.06(+2.49%) |
Apr 01, 2021 | 283.36 | 284.91 | 280.60 | 284.17 | 4,249,542 | +2.31(+0.82%) |
Mar 31, 2021 | 282.09 | 284.42 | 280.83 | 281.86 | 5,137,294 | +0.40(+0.14%) |
Mar 30, 2021 | 278.54 | 282.26 | 277.05 | 281.46 | 5,463,744 | +2.42(+0.87%) |
Mar 29, 2021 | 280.06 | 282.14 | 276.95 | 279.04 | 5,027,463 | -1.49(-0.53%) |
Mar 26, 2021 | 274.56 | 280.70 | 273.35 | 280.53 | 6,352,708 | +6.12(+2.23%) |
Mar 25, 2021 | 270.57 | 275.05 | 270.04 | 274.41 | 5,818,289 | +4.09(+1.51%) |
Mar 24, 2021 | 267.09 | 274.04 | 266.85 | 270.32 | 5,242,767 | +2.56(+0.96%) |
Mar 23, 2021 | 267.42 | 270.94 | 266.80 | 267.76 | 5,199,101 | +0.96(+0.36%) |
Mar 22, 2021 | 264.55 | 268.08 | 262.42 | 266.80 | 6,026,193 | -0.15(-0.06%) |
Mar 19, 2021 | 261.90 | 266.95 | 260.79 | 266.95 | 14,868,580 | +5.49(+2.10%) |
Mar 18, 2021 | 257.65 | 263.59 | 256.48 | 261.46 | 5,206,456 | +2.89(+1.12%) |
Mar 17, 2021 | 259.60 | 262.13 | 257.85 | 258.57 | 6,398,459 | -1.89(-0.73%) |
Mar 16, 2021 | 257.19 | 260.87 | 256.37 | 260.46 | 4,828,538 | +3.27(+1.27%) |
Mar 15, 2021 | 253.47 | 258.22 | 253.32 | 257.19 | 4,717,304 | +5.02(+1.99%) |
Mar 12, 2021 | 246.96 | 252.83 | 246.32 | 252.17 | 4,538,159 | +3.92(+1.58%) |
Mar 11, 2021 | 248.02 | 250.03 | 246.72 | 248.25 | 4,733,086 | +2.41(+0.98%) |
Mar 10, 2021 | 245.98 | 248.16 | 243.84 | 245.84 | 4,111,507 | +2.71(+1.11%) |
Mar 09, 2021 | 241.09 | 245.53 | 240.22 | 243.13 | 7,211,345 | +5.44(+2.29%) |
Mar 08, 2021 | 233.29 | 241.54 | 231.72 | 237.69 | 5,488,144 | +5.06(+2.17%) |
Mar 05, 2021 | 231.48 | 233.26 | 226.28 | 232.63 | 6,922,040 | +2.38(+1.03%) |
Mar 04, 2021 | 234.91 | 235.70 | 226.74 | 230.26 | 7,786,019 | -5.90(-2.50%) |
Mar 03, 2021 | 237.92 | 239.04 | 234.92 | 236.16 | 4,637,587 | -2.69(-1.13%) |
Mar 02, 2021 | 240.12 | 241.44 | 238.37 | 238.85 | 4,075,350 | -1.22(-0.51%) |