Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 288.38 | 290.68 | 286.94 | 287.51 | 603,720 | +0.95(+0.33%) |
May 27, 2021 | 286.93 | 288.92 | 284.85 | 286.57 | 1,356,072 | -1.29(-0.45%) |
May 26, 2021 | 287.62 | 290.90 | 285.15 | 287.86 | 641,389 | -0.25(-0.09%) |
May 25, 2021 | 285.29 | 289.96 | 282.02 | 288.11 | 544,930 | +2.12(+0.74%) |
May 24, 2021 | 282.01 | 287.25 | 278.90 | 285.99 | 980,121 | +5.41(+1.93%) |
May 21, 2021 | 280.56 | 282.76 | 279.52 | 280.58 | 635,970 | -2.10(-0.74%) |
May 20, 2021 | 277.97 | 285.72 | 277.80 | 282.68 | 423,509 | +4.55(+1.64%) |
May 19, 2021 | 279.70 | 282.25 | 275.15 | 278.13 | 506,544 | -2.28(-0.81%) |
May 18, 2021 | 277.38 | 282.94 | 272.89 | 280.40 | 683,214 | +2.72(+0.98%) |
May 17, 2021 | 277.04 | 278.14 | 274.99 | 277.68 | 450,913 | -0.12(-0.04%) |
May 14, 2021 | 274.45 | 279.84 | 272.91 | 277.80 | 479,199 | +5.25(+1.92%) |
May 13, 2021 | 271.97 | 274.29 | 270.89 | 272.55 | 627,832 | -1.04(-0.38%) |
May 12, 2021 | 280.77 | 280.95 | 273.16 | 273.59 | 473,915 | -6.93(-2.47%) |
May 11, 2021 | 279.14 | 281.01 | 275.83 | 280.52 | 548,227 | -0.59(-0.21%) |
May 10, 2021 | 281.85 | 282.69 | 278.88 | 281.11 | 637,897 | +1.11(+0.40%) |
May 07, 2021 | 281.05 | 283.40 | 278.38 | 280.00 | 820,939 | -0.62(-0.22%) |
May 06, 2021 | 282.97 | 282.97 | 278.19 | 280.62 | 554,271 | -2.56(-0.90%) |
May 05, 2021 | 284.03 | 285.76 | 280.56 | 283.18 | 604,355 | -2.59(-0.91%) |
May 04, 2021 | 286.92 | 288.89 | 283.59 | 285.76 | 605,918 | -1.69(-0.59%) |
May 03, 2021 | 288.87 | 289.37 | 286.74 | 287.46 | 518,153 | -1.02(-0.35%) |
Apr 30, 2021 | 289.53 | 290.31 | 286.51 | 288.48 | 571,119 | +1.58(+0.55%) |
Apr 29, 2021 | 286.11 | 287.50 | 282.31 | 286.90 | 533,306 | +0.19(+0.07%) |
Apr 28, 2021 | 284.49 | 288.83 | 282.02 | 286.71 | 492,894 | +2.98(+1.05%) |
Apr 27, 2021 | 286.51 | 289.02 | 282.62 | 283.72 | 1,077,730 | -1.93(-0.67%) |
Apr 26, 2021 | 284.82 | 287.21 | 283.66 | 285.65 | 582,298 | +0.28(+0.10%) |
Apr 23, 2021 | 283.94 | 290.25 | 283.42 | 285.37 | 693,302 | +1.85(+0.65%) |
Apr 22, 2021 | 279.36 | 285.95 | 275.25 | 283.52 | 476,748 | +3.10(+1.11%) |
Apr 21, 2021 | 283.53 | 284.83 | 278.37 | 280.42 | 890,368 | -0.64(-0.23%) |
Apr 20, 2021 | 275.62 | 286.41 | 275.62 | 281.07 | 632,556 | +3.78(+1.36%) |
Apr 19, 2021 | 279.38 | 279.38 | 275.63 | 277.29 | 702,189 | -0.23(-0.08%) |
Apr 16, 2021 | 279.23 | 279.50 | 275.20 | 277.52 | 514,496 | -0.11(-0.04%) |
Apr 15, 2021 | 271.56 | 278.12 | 271.55 | 277.62 | 906,623 | +7.13(+2.64%) |
Apr 14, 2021 | 271.42 | 274.38 | 269.79 | 270.49 | 393,583 | -1.06(-0.39%) |
Apr 13, 2021 | 271.64 | 275.12 | 269.82 | 271.55 | 651,998 | +1.58(+0.58%) |
Apr 12, 2021 | 267.09 | 270.45 | 264.62 | 269.97 | 807,975 | +4.62(+1.74%) |
Apr 09, 2021 | 270.72 | 271.03 | 264.30 | 265.35 | 847,484 | -3.80(-1.41%) |
Apr 08, 2021 | 273.24 | 276.25 | 268.76 | 269.15 | 662,894 | -4.38(-1.60%) |
Apr 07, 2021 | 275.43 | 276.40 | 272.53 | 273.53 | 397,546 | -1.22(-0.45%) |
Apr 06, 2021 | 273.36 | 275.05 | 270.63 | 274.75 | 484,331 | +0.34(+0.12%) |
Apr 05, 2021 | 270.46 | 274.80 | 269.74 | 274.42 | 487,841 | +3.78(+1.40%) |
Apr 01, 2021 | 271.04 | 271.04 | 265.99 | 270.63 | 830,030 | +3.49(+1.31%) |
Mar 31, 2021 | 262.12 | 268.78 | 261.93 | 267.14 | 762,605 | +1.26(+0.47%) |
Mar 30, 2021 | 268.38 | 269.16 | 263.53 | 265.88 | 471,592 | -4.97(-1.83%) |
Mar 29, 2021 | 270.48 | 272.76 | 268.03 | 270.85 | 622,183 | -1.13(-0.41%) |
Mar 26, 2021 | 264.42 | 272.17 | 262.81 | 271.97 | 541,924 | +9.83(+3.75%) |
Mar 25, 2021 | 262.02 | 263.25 | 258.82 | 262.14 | 490,441 | -0.10(-0.04%) |
Mar 24, 2021 | 262.72 | 264.12 | 257.02 | 262.24 | 847,976 | -1.62(-0.61%) |
Mar 23, 2021 | 263.74 | 268.93 | 263.06 | 263.86 | 794,040 | +0.04(+0.01%) |
Mar 22, 2021 | 254.81 | 264.76 | 254.81 | 263.82 | 674,983 | +7.73(+3.02%) |
Mar 19, 2021 | 257.99 | 261.16 | 255.78 | 256.09 | 1,310,240 | -1.54(-0.60%) |
Mar 18, 2021 | 255.21 | 258.00 | 251.41 | 257.63 | 735,452 | -0.05(-0.02%) |
Mar 17, 2021 | 260.53 | 261.32 | 254.71 | 257.68 | 725,866 | -2.13(-0.82%) |
Mar 16, 2021 | 257.96 | 261.45 | 255.06 | 259.81 | 734,293 | +4.28(+1.68%) |
Mar 15, 2021 | 250.56 | 256.48 | 249.73 | 255.52 | 690,158 | +4.29(+1.71%) |
Mar 12, 2021 | 249.04 | 253.10 | 247.19 | 251.23 | 993,563 | +2.30(+0.92%) |
Mar 11, 2021 | 242.10 | 251.72 | 241.12 | 248.93 | 1,123,057 | +8.46(+3.52%) |
Mar 10, 2021 | 236.70 | 241.94 | 236.01 | 240.47 | 562,084 | +1.80(+0.75%) |
Mar 09, 2021 | 234.90 | 241.56 | 234.90 | 238.67 | 793,377 | +5.51(+2.37%) |
Mar 08, 2021 | 236.83 | 239.50 | 229.79 | 233.16 | 1,105,135 | +0.60(+0.26%) |
Mar 05, 2021 | 227.66 | 234.30 | 223.61 | 232.55 | 1,265,054 | +6.02(+2.66%) |
Mar 04, 2021 | 230.22 | 232.61 | 225.88 | 226.53 | 1,433,417 | -3.11(-1.36%) |
Mar 03, 2021 | 235.23 | 235.23 | 226.11 | 229.64 | 1,106,442 | -6.88(-2.91%) |
Mar 02, 2021 | 238.83 | 239.08 | 233.21 | 236.53 | 962,934 | -1.55(-0.65%) |