Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 291.15 | 293.54 | 290.99 | 292.80 | 938,530 | +2.84(+0.98%) |
May 27, 2021 | 292.24 | 292.72 | 289.61 | 289.96 | 1,947,541 | -1.68(-0.58%) |
May 26, 2021 | 292.43 | 293.38 | 291.19 | 291.64 | 1,069,024 | +0.62(+0.21%) |
May 25, 2021 | 289.88 | 293.07 | 289.44 | 291.02 | 1,281,630 | +2.60(+0.90%) |
May 24, 2021 | 283.82 | 290.04 | 283.73 | 288.42 | 987,431 | +5.44(+1.92%) |
May 21, 2021 | 284.81 | 286.99 | 282.83 | 282.97 | 1,035,189 | -1.16(-0.41%) |
May 20, 2021 | 284.97 | 287.61 | 283.35 | 284.13 | 1,212,929 | -0.44(-0.15%) |
May 19, 2021 | 281.44 | 284.59 | 280.50 | 284.57 | 1,037,988 | +2.13(+0.75%) |
May 18, 2021 | 282.98 | 285.35 | 281.06 | 282.45 | 1,239,742 | -0.42(-0.15%) |
May 17, 2021 | 282.02 | 283.27 | 279.63 | 282.87 | 1,059,402 | +0.15(+0.05%) |
May 14, 2021 | 279.75 | 284.07 | 279.00 | 282.71 | 875,997 | +5.21(+1.88%) |
May 13, 2021 | 279.56 | 280.59 | 275.55 | 277.51 | 957,633 | +0.91(+0.33%) |
May 12, 2021 | 279.44 | 279.98 | 274.47 | 276.60 | 1,552,272 | -4.52(-1.61%) |
May 11, 2021 | 281.73 | 283.30 | 277.78 | 281.12 | 1,760,390 | -3.41(-1.20%) |
May 10, 2021 | 290.84 | 291.74 | 284.33 | 284.54 | 945,453 | -4.73(-1.63%) |
May 07, 2021 | 285.98 | 291.63 | 284.74 | 289.26 | 1,280,739 | +3.81(+1.34%) |
May 06, 2021 | 281.32 | 285.88 | 280.05 | 285.45 | 1,175,740 | +4.90(+1.75%) |
May 05, 2021 | 282.03 | 283.36 | 278.51 | 280.55 | 2,822,147 | -7.53(-2.61%) |
May 04, 2021 | 279.86 | 288.59 | 276.21 | 288.08 | 3,432,116 | +12.57(+4.56%) |
May 03, 2021 | 288.35 | 290.25 | 273.27 | 275.51 | 5,284,936 | -23.72(-7.93%) |
Apr 30, 2021 | 302.00 | 302.90 | 298.77 | 299.23 | 1,717,127 | -2.81(-0.93%) |
Apr 29, 2021 | 300.78 | 303.56 | 300.36 | 302.04 | 1,218,776 | +1.19(+0.40%) |
Apr 28, 2021 | 301.33 | 302.29 | 299.90 | 300.85 | 897,138 | +0.00(+0.00%) |
Apr 27, 2021 | 301.57 | 302.23 | 298.11 | 300.85 | 1,094,132 | -0.71(-0.24%) |
Apr 26, 2021 | 298.86 | 302.72 | 298.42 | 301.57 | 874,459 | +2.34(+0.78%) |
Apr 23, 2021 | 297.92 | 301.60 | 297.65 | 299.22 | 752,331 | +1.62(+0.55%) |
Apr 22, 2021 | 296.90 | 300.25 | 295.96 | 297.60 | 816,067 | +2.12(+0.72%) |
Apr 21, 2021 | 295.61 | 296.95 | 293.81 | 295.48 | 839,152 | +0.42(+0.14%) |
Apr 20, 2021 | 293.81 | 295.07 | 291.36 | 295.06 | 948,551 | +0.24(+0.08%) |
Apr 19, 2021 | 296.41 | 297.35 | 292.99 | 294.82 | 1,054,949 | -2.97(-1.00%) |
Apr 16, 2021 | 295.39 | 299.15 | 292.24 | 297.79 | 1,855,974 | +6.83(+2.35%) |
Apr 15, 2021 | 291.94 | 295.65 | 290.43 | 290.96 | 982,053 | +0.71(+0.24%) |
Apr 14, 2021 | 290.72 | 291.93 | 289.28 | 290.26 | 814,585 | +1.33(+0.46%) |
Apr 13, 2021 | 287.55 | 290.29 | 285.77 | 288.93 | 905,691 | -0.21(-0.07%) |
Apr 12, 2021 | 288.84 | 289.88 | 287.67 | 289.14 | 818,757 | +1.05(+0.36%) |
Apr 09, 2021 | 283.79 | 288.15 | 282.96 | 288.09 | 723,806 | +3.38(+1.19%) |
Apr 08, 2021 | 281.30 | 284.99 | 281.30 | 284.72 | 887,654 | +3.29(+1.17%) |
Apr 07, 2021 | 281.87 | 282.20 | 280.32 | 281.43 | 949,668 | +0.12(+0.04%) |
Apr 06, 2021 | 281.88 | 285.82 | 281.29 | 281.30 | 1,237,228 | -0.26(-0.09%) |
Apr 05, 2021 | 280.04 | 283.10 | 278.65 | 281.56 | 1,086,074 | +2.80(+1.01%) |
Apr 01, 2021 | 277.29 | 280.35 | 275.60 | 278.76 | 1,012,301 | +1.41(+0.51%) |
Mar 31, 2021 | 282.52 | 284.15 | 277.34 | 277.35 | 1,268,737 | -4.08(-1.45%) |
Mar 30, 2021 | 276.23 | 282.43 | 276.23 | 281.43 | 1,072,150 | +4.39(+1.58%) |
Mar 29, 2021 | 278.46 | 282.24 | 276.71 | 277.04 | 1,392,502 | -1.70(-0.61%) |
Mar 26, 2021 | 274.05 | 279.18 | 271.24 | 278.74 | 1,549,336 | +5.87(+2.15%) |
Mar 25, 2021 | 270.13 | 273.39 | 268.01 | 272.87 | 1,337,577 | +1.12(+0.41%) |
Mar 24, 2021 | 276.26 | 278.26 | 271.55 | 271.75 | 1,582,582 | +3.53(+1.32%) |
Mar 23, 2021 | 270.72 | 272.84 | 267.04 | 268.22 | 1,718,576 | -4.67(-1.71%) |
Mar 22, 2021 | 273.57 | 275.41 | 271.67 | 272.89 | 1,639,815 | +0.92(+0.34%) |
Mar 19, 2021 | 273.75 | 275.73 | 270.87 | 271.98 | 4,736,625 | -1.69(-0.62%) |
Mar 18, 2021 | 275.83 | 276.79 | 271.31 | 273.67 | 1,448,535 | -3.58(-1.29%) |
Mar 17, 2021 | 275.71 | 279.68 | 274.65 | 277.24 | 1,079,017 | +1.74(+0.63%) |
Mar 16, 2021 | 276.92 | 280.32 | 275.08 | 275.50 | 870,591 | -0.60(-0.22%) |
Mar 15, 2021 | 275.91 | 277.49 | 273.65 | 276.11 | 1,486,458 | +0.32(+0.12%) |
Mar 12, 2021 | 278.97 | 280.41 | 275.45 | 275.78 | 1,135,103 | -2.32(-0.83%) |
Mar 11, 2021 | 276.01 | 279.96 | 274.00 | 278.10 | 1,629,780 | +6.09(+2.24%) |
Mar 10, 2021 | 268.69 | 273.28 | 268.24 | 272.01 | 1,744,871 | +4.99(+1.87%) |
Mar 09, 2021 | 271.51 | 272.32 | 266.39 | 267.02 | 2,585,244 | -0.05(-0.02%) |
Mar 08, 2021 | 269.86 | 273.20 | 265.36 | 267.07 | 2,760,712 | -12.23(-4.38%) |
Mar 05, 2021 | 274.49 | 280.10 | 272.19 | 279.29 | 1,330,789 | +7.34(+2.70%) |
Mar 04, 2021 | 276.14 | 278.15 | 270.55 | 271.95 | 1,734,469 | -4.15(-1.50%) |
Mar 03, 2021 | 276.12 | 280.31 | 275.43 | 276.10 | 2,022,863 | +0.00(+0.00%) |
Mar 02, 2021 | 280.54 | 283.88 | 275.93 | 276.10 | 1,369,145 | -4.21(-1.50%) |