Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 293.23 | 295.64 | 293.07 | 294.89 | 931,868 | +2.86(+0.98%) |
May 27, 2021 | 294.33 | 294.81 | 291.68 | 292.03 | 1,933,719 | -1.69(-0.58%) |
May 26, 2021 | 294.52 | 295.47 | 293.27 | 293.72 | 1,061,437 | +0.62(+0.21%) |
May 25, 2021 | 291.96 | 295.17 | 291.51 | 293.10 | 1,272,534 | +2.62(+0.90%) |
May 24, 2021 | 285.85 | 292.11 | 285.75 | 290.48 | 980,423 | +5.48(+1.92%) |
May 21, 2021 | 286.85 | 289.04 | 284.85 | 284.99 | 1,027,842 | -1.17(-0.41%) |
May 20, 2021 | 287.01 | 289.66 | 285.38 | 286.17 | 1,204,320 | -0.44(-0.15%) |
May 19, 2021 | 283.45 | 286.63 | 282.50 | 286.61 | 1,030,621 | +2.14(+0.75%) |
May 18, 2021 | 285.00 | 287.39 | 283.07 | 284.47 | 1,230,943 | -0.42(-0.15%) |
May 17, 2021 | 284.03 | 285.29 | 281.63 | 284.89 | 1,051,884 | +0.15(+0.05%) |
May 14, 2021 | 281.75 | 286.10 | 281.00 | 284.74 | 869,780 | +5.24(+1.88%) |
May 13, 2021 | 281.56 | 282.59 | 277.52 | 279.49 | 950,837 | +0.91(+0.33%) |
May 12, 2021 | 281.44 | 281.98 | 276.43 | 278.58 | 1,541,255 | -4.55(-1.61%) |
May 11, 2021 | 283.75 | 285.32 | 279.77 | 283.13 | 1,747,896 | -3.44(-1.20%) |
May 10, 2021 | 292.92 | 293.83 | 286.36 | 286.57 | 938,742 | -4.76(-1.64%) |
May 07, 2021 | 288.02 | 293.71 | 286.77 | 291.33 | 1,271,649 | +3.84(+1.34%) |
May 06, 2021 | 283.33 | 287.92 | 282.05 | 287.49 | 1,167,396 | +4.94(+1.75%) |
May 05, 2021 | 284.04 | 285.39 | 280.50 | 282.56 | 2,802,117 | -7.59(-2.61%) |
May 04, 2021 | 281.86 | 290.65 | 278.19 | 290.14 | 3,407,758 | +12.66(+4.56%) |
May 03, 2021 | 290.41 | 292.32 | 275.23 | 277.48 | 5,247,428 | -23.89(-7.93%) |
Apr 30, 2021 | 304.15 | 305.07 | 300.91 | 301.37 | 1,704,940 | -2.83(-0.93%) |
Apr 29, 2021 | 302.93 | 305.73 | 302.50 | 304.20 | 1,210,126 | +1.20(+0.40%) |
Apr 28, 2021 | 303.48 | 304.45 | 302.04 | 303.00 | 890,771 | +0.00(+0.00%) |
Apr 27, 2021 | 303.72 | 304.39 | 300.24 | 303.00 | 1,086,367 | -0.72(-0.24%) |
Apr 26, 2021 | 300.99 | 304.88 | 300.55 | 303.72 | 868,253 | +2.36(+0.78%) |
Apr 23, 2021 | 300.05 | 303.76 | 299.77 | 301.36 | 746,991 | +1.63(+0.54%) |
Apr 22, 2021 | 299.03 | 302.40 | 298.07 | 299.73 | 810,275 | +2.13(+0.72%) |
Apr 21, 2021 | 297.72 | 299.07 | 295.91 | 297.60 | 833,196 | +0.42(+0.14%) |
Apr 20, 2021 | 295.91 | 297.18 | 293.45 | 297.17 | 941,819 | +0.24(+0.08%) |
Apr 19, 2021 | 298.53 | 299.48 | 295.09 | 296.93 | 1,047,461 | -2.99(-1.00%) |
Apr 16, 2021 | 297.50 | 301.29 | 294.33 | 299.92 | 1,842,801 | +6.88(+2.35%) |
Apr 15, 2021 | 294.02 | 297.77 | 292.50 | 293.04 | 975,083 | +0.71(+0.24%) |
Apr 14, 2021 | 292.80 | 294.02 | 291.35 | 292.33 | 808,804 | +1.33(+0.46%) |
Apr 13, 2021 | 289.60 | 292.36 | 287.82 | 291.00 | 899,264 | -0.21(-0.07%) |
Apr 12, 2021 | 290.90 | 291.95 | 289.73 | 291.21 | 812,946 | +1.06(+0.36%) |
Apr 09, 2021 | 285.82 | 290.21 | 284.99 | 290.15 | 718,669 | +3.40(+1.19%) |
Apr 08, 2021 | 283.31 | 287.03 | 283.31 | 286.75 | 881,354 | +3.31(+1.17%) |
Apr 07, 2021 | 283.88 | 284.22 | 282.32 | 283.44 | 942,928 | +0.12(+0.04%) |
Apr 06, 2021 | 283.89 | 287.87 | 283.30 | 283.31 | 1,228,447 | -0.26(-0.09%) |
Apr 05, 2021 | 282.05 | 285.12 | 280.64 | 283.57 | 1,078,366 | +2.82(+1.01%) |
Apr 01, 2021 | 279.27 | 282.36 | 277.57 | 280.75 | 1,005,117 | +1.42(+0.51%) |
Mar 31, 2021 | 284.54 | 286.19 | 279.32 | 279.33 | 1,259,732 | -4.11(-1.45%) |
Mar 30, 2021 | 278.20 | 284.45 | 278.20 | 283.44 | 1,064,541 | +4.42(+1.58%) |
Mar 29, 2021 | 280.45 | 284.25 | 278.69 | 279.02 | 1,382,620 | -1.71(-0.61%) |
Mar 26, 2021 | 276.00 | 281.17 | 273.18 | 280.73 | 1,538,340 | +5.91(+2.15%) |
Mar 25, 2021 | 272.06 | 275.34 | 269.93 | 274.82 | 1,328,084 | +1.13(+0.41%) |
Mar 24, 2021 | 278.23 | 280.25 | 273.49 | 273.69 | 1,571,350 | +3.55(+1.32%) |
Mar 23, 2021 | 272.65 | 274.79 | 268.95 | 270.14 | 1,706,379 | -4.71(-1.71%) |
Mar 22, 2021 | 275.52 | 277.38 | 273.61 | 274.84 | 1,628,177 | +0.92(+0.34%) |
Mar 19, 2021 | 275.71 | 277.70 | 272.81 | 273.92 | 4,703,008 | -1.70(-0.62%) |
Mar 18, 2021 | 277.80 | 278.77 | 273.25 | 275.62 | 1,438,254 | -3.60(-1.29%) |
Mar 17, 2021 | 277.68 | 281.68 | 276.61 | 279.22 | 1,071,359 | +1.75(+0.63%) |
Mar 16, 2021 | 278.90 | 282.32 | 277.04 | 277.48 | 864,412 | -0.60(-0.22%) |
Mar 15, 2021 | 277.88 | 279.47 | 275.61 | 278.08 | 1,475,908 | +0.33(+0.12%) |
Mar 12, 2021 | 280.96 | 282.41 | 277.42 | 277.75 | 1,127,047 | -2.33(-0.83%) |
Mar 11, 2021 | 277.98 | 281.96 | 275.96 | 280.09 | 1,618,213 | +6.14(+2.24%) |
Mar 10, 2021 | 270.61 | 275.24 | 270.16 | 273.95 | 1,732,487 | +5.02(+1.87%) |
Mar 09, 2021 | 273.45 | 274.27 | 268.29 | 268.93 | 2,566,896 | -0.05(-0.02%) |
Mar 08, 2021 | 271.79 | 275.15 | 267.26 | 268.98 | 2,741,119 | -12.31(-4.38%) |
Mar 05, 2021 | 276.46 | 282.10 | 274.13 | 281.29 | 1,321,344 | +7.39(+2.70%) |
Mar 04, 2021 | 278.12 | 280.13 | 272.48 | 273.89 | 1,722,159 | -4.18(-1.50%) |
Mar 03, 2021 | 278.10 | 282.31 | 277.40 | 278.07 | 2,008,506 | +0.00(+0.00%) |
Mar 02, 2021 | 282.55 | 285.91 | 277.90 | 278.07 | 1,359,428 | -4.24(-1.50%) |