Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 293.90 | 294.37 | 291.65 | 292.15 | 431,083 | +0.31(+0.11%) |
May 27, 2021 | 291.63 | 292.68 | 289.59 | 291.84 | 496,987 | +1.92(+0.66%) |
May 26, 2021 | 285.79 | 290.42 | 285.79 | 289.92 | 760,633 | +4.84(+1.70%) |
May 25, 2021 | 287.31 | 289.54 | 284.99 | 285.08 | 542,993 | -1.22(-0.43%) |
May 24, 2021 | 286.23 | 287.94 | 284.91 | 286.30 | 475,577 | +1.90(+0.67%) |
May 21, 2021 | 287.19 | 287.85 | 284.25 | 284.40 | 576,689 | -0.07(-0.02%) |
May 20, 2021 | 281.36 | 284.97 | 280.15 | 284.47 | 944,095 | +3.42(+1.22%) |
May 19, 2021 | 276.89 | 281.16 | 275.98 | 281.05 | 888,627 | -1.29(-0.46%) |
May 18, 2021 | 282.95 | 287.12 | 282.09 | 282.35 | 722,556 | -0.20(-0.07%) |
May 17, 2021 | 281.80 | 283.06 | 279.21 | 282.54 | 671,065 | -1.31(-0.46%) |
May 14, 2021 | 278.92 | 284.52 | 278.20 | 283.85 | 797,564 | +7.81(+2.83%) |
May 13, 2021 | 275.11 | 280.05 | 271.27 | 276.04 | 745,738 | +2.90(+1.06%) |
May 12, 2021 | 279.88 | 281.16 | 272.82 | 273.14 | 979,332 | -9.52(-3.37%) |
May 11, 2021 | 274.93 | 284.81 | 272.97 | 282.66 | 1,318,903 | +0.61(+0.22%) |
May 10, 2021 | 291.16 | 291.21 | 282.05 | 282.05 | 580,620 | -10.35(-3.54%) |
May 07, 2021 | 289.71 | 294.46 | 289.05 | 292.40 | 619,357 | +3.85(+1.33%) |
May 06, 2021 | 289.78 | 289.78 | 283.26 | 288.55 | 1,001,122 | -1.43(-0.49%) |
May 05, 2021 | 293.38 | 294.16 | 288.61 | 289.98 | 443,915 | -2.58(-0.88%) |
May 04, 2021 | 296.56 | 296.56 | 289.82 | 292.56 | 631,326 | -6.68(-2.23%) |
May 03, 2021 | 302.81 | 302.85 | 298.66 | 299.24 | 542,436 | -1.22(-0.40%) |
Apr 30, 2021 | 301.22 | 304.39 | 299.06 | 300.45 | 374,009 | -4.05(-1.33%) |
Apr 29, 2021 | 309.63 | 309.63 | 301.37 | 304.50 | 291,318 | -2.21(-0.72%) |
Apr 28, 2021 | 305.74 | 307.98 | 303.71 | 306.71 | 261,915 | -0.19(-0.06%) |
Apr 27, 2021 | 307.65 | 308.36 | 305.71 | 306.90 | 246,119 | -0.11(-0.04%) |
Apr 26, 2021 | 303.77 | 307.67 | 302.99 | 307.01 | 493,720 | +4.67(+1.55%) |
Apr 23, 2021 | 298.79 | 303.38 | 298.36 | 302.33 | 463,608 | +4.92(+1.65%) |
Apr 22, 2021 | 298.29 | 302.56 | 295.67 | 297.42 | 259,212 | +0.02(+0.01%) |
Apr 21, 2021 | 289.67 | 297.61 | 287.69 | 297.40 | 856,328 | +7.29(+2.51%) |
Apr 20, 2021 | 292.99 | 295.41 | 286.62 | 290.11 | 901,363 | -4.23(-1.44%) |
Apr 19, 2021 | 298.17 | 298.52 | 291.97 | 294.34 | 398,608 | -5.43(-1.81%) |
Apr 16, 2021 | 300.98 | 300.98 | 297.32 | 299.77 | 318,801 | +0.18(+0.06%) |
Apr 15, 2021 | 300.90 | 300.90 | 297.56 | 299.59 | 315,563 | +1.56(+0.52%) |
Apr 14, 2021 | 296.16 | 301.87 | 296.16 | 298.03 | 665,903 | +2.01(+0.68%) |
Apr 13, 2021 | 294.88 | 296.60 | 291.91 | 296.02 | 448,233 | +1.36(+0.46%) |
Apr 12, 2021 | 296.72 | 296.72 | 292.42 | 294.66 | 344,975 | -2.21(-0.74%) |
Apr 09, 2021 | 296.94 | 297.66 | 294.64 | 296.87 | 708,730 | -0.58(-0.19%) |
Apr 08, 2021 | 295.60 | 298.07 | 293.78 | 297.44 | 462,247 | +3.58(+1.22%) |
Apr 07, 2021 | 299.69 | 299.69 | 292.88 | 293.87 | 556,554 | -6.12(-2.04%) |
Apr 06, 2021 | 301.29 | 302.83 | 299.37 | 299.98 | 882,937 | -0.86(-0.29%) |
Apr 05, 2021 | 302.46 | 303.40 | 298.43 | 300.85 | 702,258 | +2.00(+0.67%) |
Apr 01, 2021 | 297.66 | 300.60 | 296.92 | 298.85 | 822,617 | +4.14(+1.41%) |
Mar 31, 2021 | 290.31 | 296.41 | 290.31 | 294.70 | 1,119,682 | +6.81(+2.37%) |
Mar 30, 2021 | 282.81 | 288.98 | 280.78 | 287.89 | 786,765 | +4.42(+1.56%) |
Mar 29, 2021 | 290.23 | 292.58 | 282.82 | 283.47 | 752,350 | -8.66(-2.97%) |
Mar 26, 2021 | 290.50 | 292.54 | 285.58 | 292.13 | 568,413 | +3.78(+1.31%) |
Mar 25, 2021 | 279.30 | 289.50 | 277.65 | 288.35 | 836,930 | +5.29(+1.87%) |
Mar 24, 2021 | 295.71 | 296.11 | 282.85 | 283.07 | 667,222 | -9.29(-3.18%) |
Mar 23, 2021 | 300.25 | 301.04 | 290.90 | 292.36 | 595,775 | -9.95(-3.29%) |
Mar 22, 2021 | 303.10 | 304.71 | 300.19 | 302.31 | 442,897 | +0.34(+0.11%) |
Mar 19, 2021 | 297.81 | 303.41 | 295.66 | 301.96 | 751,357 | +4.06(+1.36%) |
Mar 18, 2021 | 306.80 | 307.84 | 297.21 | 297.90 | 456,685 | -12.01(-3.88%) |
Mar 17, 2021 | 304.20 | 311.21 | 301.93 | 309.91 | 416,991 | +2.17(+0.71%) |
Mar 16, 2021 | 312.34 | 312.42 | 304.85 | 307.74 | 565,284 | -4.62(-1.48%) |
Mar 15, 2021 | 310.04 | 312.55 | 308.67 | 312.36 | 320,968 | +2.29(+0.74%) |
Mar 12, 2021 | 308.16 | 310.85 | 306.03 | 310.07 | 651,169 | -0.20(-0.06%) |
Mar 11, 2021 | 305.25 | 310.45 | 304.92 | 310.27 | 936,250 | +9.76(+3.25%) |
Mar 10, 2021 | 301.57 | 305.45 | 299.66 | 300.50 | 892,825 | +3.59(+1.21%) |
Mar 09, 2021 | 293.38 | 299.38 | 293.24 | 296.91 | 839,474 | +9.73(+3.39%) |
Mar 08, 2021 | 292.36 | 295.69 | 286.21 | 287.18 | 760,933 | -3.70(-1.27%) |
Mar 05, 2021 | 290.42 | 291.17 | 274.65 | 290.88 | 1,636,501 | +4.59(+1.60%) |
Mar 04, 2021 | 296.33 | 298.65 | 281.20 | 286.29 | 1,703,758 | -11.66(-3.91%) |
Mar 03, 2021 | 306.34 | 308.01 | 297.53 | 297.95 | 1,368,455 | -7.85(-2.57%) |
Mar 02, 2021 | 313.44 | 313.44 | 305.65 | 305.80 | 438,100 | -8.13(-2.59%) |