Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 279.66 | 284.77 | 279.66 | 280.73 | 1,575,882 | +2.61(+0.94%) |
May 27, 2021 | 279.57 | 282.18 | 276.40 | 278.12 | 3,920,355 | -1.67(-0.60%) |
May 26, 2021 | 282.37 | 283.23 | 278.40 | 279.79 | 1,485,423 | -2.21(-0.78%) |
May 25, 2021 | 280.10 | 282.25 | 279.46 | 282.00 | 2,119,758 | +3.70(+1.33%) |
May 24, 2021 | 277.68 | 280.12 | 277.42 | 278.31 | 2,175,996 | +3.31(+1.20%) |
May 21, 2021 | 280.00 | 281.00 | 274.69 | 275.00 | 1,521,090 | -2.56(-0.92%) |
May 20, 2021 | 273.89 | 278.97 | 273.25 | 277.55 | 3,235,980 | +5.23(+1.92%) |
May 19, 2021 | 266.88 | 272.34 | 265.90 | 272.32 | 1,473,786 | +0.78(+0.29%) |
May 18, 2021 | 273.89 | 274.67 | 271.19 | 271.54 | 1,588,149 | -0.80(-0.29%) |
May 17, 2021 | 276.26 | 276.26 | 270.53 | 272.34 | 2,046,165 | -5.46(-1.96%) |
May 14, 2021 | 274.32 | 279.81 | 273.84 | 277.79 | 1,086,849 | +4.26(+1.56%) |
May 13, 2021 | 271.07 | 275.69 | 271.07 | 273.53 | 1,186,470 | +2.93(+1.08%) |
May 12, 2021 | 274.68 | 275.16 | 268.09 | 270.60 | 1,708,359 | -8.32(-2.98%) |
May 11, 2021 | 273.80 | 280.27 | 273.66 | 278.92 | 1,454,001 | +0.65(+0.24%) |
May 10, 2021 | 286.34 | 287.33 | 277.69 | 278.26 | 1,509,681 | -7.43(-2.60%) |
May 07, 2021 | 281.77 | 287.76 | 281.77 | 285.70 | 1,471,830 | +4.88(+1.74%) |
May 06, 2021 | 278.09 | 280.90 | 275.22 | 280.82 | 1,263,786 | +1.35(+0.48%) |
May 05, 2021 | 284.71 | 286.99 | 278.84 | 279.47 | 1,468,368 | -3.53(-1.25%) |
May 04, 2021 | 287.24 | 287.36 | 278.03 | 283.00 | 1,970,895 | -6.19(-2.14%) |
May 03, 2021 | 291.16 | 291.66 | 286.71 | 289.18 | 1,133,676 | +0.85(+0.29%) |
Apr 30, 2021 | 285.66 | 288.64 | 285.09 | 288.33 | 1,432,800 | +0.59(+0.21%) |
Apr 29, 2021 | 291.23 | 291.23 | 285.94 | 287.74 | 1,154,502 | -1.86(-0.64%) |
Apr 28, 2021 | 287.52 | 291.94 | 286.99 | 289.60 | 1,712,094 | +2.47(+0.86%) |
Apr 27, 2021 | 289.00 | 289.00 | 286.17 | 287.13 | 1,531,080 | -1.52(-0.53%) |
Apr 26, 2021 | 288.81 | 290.69 | 286.72 | 288.65 | 1,753,533 | -3.20(-1.10%) |
Apr 23, 2021 | 283.73 | 294.31 | 280.91 | 291.84 | 2,500,500 | +5.29(+1.85%) |
Apr 22, 2021 | 294.96 | 295.96 | 286.19 | 286.55 | 3,643,074 | -10.57(-3.56%) |
Apr 21, 2021 | 280.31 | 297.93 | 273.33 | 297.13 | 6,292,500 | +26.76(+9.90%) |
Apr 20, 2021 | 268.89 | 274.84 | 268.88 | 270.37 | 2,078,130 | -0.03(-0.01%) |
Apr 19, 2021 | 269.59 | 271.89 | 267.51 | 270.40 | 1,557,900 | -0.46(-0.17%) |
Apr 16, 2021 | 269.22 | 271.13 | 267.28 | 270.86 | 1,618,200 | +2.62(+0.98%) |
Apr 15, 2021 | 264.22 | 269.33 | 263.10 | 268.24 | 1,236,975 | +6.30(+2.40%) |
Apr 14, 2021 | 264.00 | 266.75 | 261.60 | 261.94 | 1,113,033 | -2.88(-1.09%) |
Apr 13, 2021 | 259.65 | 265.61 | 259.65 | 264.82 | 1,286,343 | +5.07(+1.95%) |
Apr 12, 2021 | 259.38 | 261.89 | 259.11 | 259.75 | 1,008,585 | -1.74(-0.67%) |
Apr 09, 2021 | 257.86 | 262.11 | 256.16 | 261.49 | 1,065,900 | +4.71(+1.83%) |
Apr 08, 2021 | 255.32 | 258.03 | 255.32 | 256.78 | 905,985 | +3.11(+1.23%) |
Apr 07, 2021 | 255.80 | 257.01 | 253.19 | 253.67 | 1,101,093 | -1.94(-0.76%) |
Apr 06, 2021 | 255.71 | 258.76 | 253.60 | 255.62 | 1,155,801 | +0.31(+0.12%) |
Apr 05, 2021 | 250.07 | 256.88 | 250.07 | 255.31 | 1,697,742 | +6.11(+2.45%) |
Apr 01, 2021 | 250.00 | 252.69 | 248.63 | 249.20 | 1,357,500 | +2.89(+1.17%) |
Mar 31, 2021 | 242.85 | 247.98 | 242.42 | 246.31 | 1,695,243 | +4.15(+1.71%) |
Mar 30, 2021 | 239.70 | 243.00 | 238.17 | 242.16 | 1,442,496 | +0.85(+0.35%) |
Mar 29, 2021 | 243.15 | 244.71 | 239.11 | 241.32 | 1,351,020 | -2.27(-0.93%) |
Mar 26, 2021 | 235.69 | 243.95 | 234.92 | 243.58 | 1,707,600 | +8.75(+3.73%) |
Mar 25, 2021 | 236.88 | 238.14 | 231.21 | 234.83 | 1,380,102 | -2.19(-0.92%) |
Mar 24, 2021 | 237.33 | 240.11 | 235.16 | 237.02 | 1,452,249 | +0.08(+0.04%) |
Mar 23, 2021 | 238.84 | 240.33 | 235.88 | 236.94 | 1,005,006 | -1.30(-0.55%) |
Mar 22, 2021 | 235.91 | 240.39 | 234.38 | 238.24 | 1,309,698 | +2.41(+1.02%) |
Mar 19, 2021 | 233.83 | 238.24 | 231.80 | 235.83 | 2,377,500 | +2.72(+1.17%) |
Mar 18, 2021 | 238.57 | 239.86 | 231.69 | 233.11 | 1,940,283 | -8.44(-3.49%) |
Mar 17, 2021 | 241.44 | 242.99 | 237.60 | 241.55 | 1,056,435 | -0.66(-0.27%) |
Mar 16, 2021 | 246.80 | 247.17 | 240.50 | 242.21 | 1,277,295 | -2.81(-1.15%) |
Mar 15, 2021 | 242.44 | 245.85 | 241.68 | 245.02 | 1,202,757 | +0.36(+0.15%) |
Mar 12, 2021 | 240.37 | 245.47 | 240.00 | 244.66 | 1,467,000 | +0.66(+0.27%) |
Mar 11, 2021 | 243.45 | 246.33 | 241.45 | 244.00 | 1,492,890 | +4.06(+1.69%) |
Mar 10, 2021 | 239.89 | 242.54 | 237.61 | 239.94 | 2,198,085 | +5.67(+2.42%) |
Mar 09, 2021 | 232.51 | 236.75 | 230.00 | 234.27 | 2,090,406 | +5.97(+2.61%) |
Mar 08, 2021 | 235.12 | 236.86 | 227.47 | 228.30 | 1,917,465 | -9.49(-3.99%) |
Mar 05, 2021 | 237.42 | 239.48 | 229.08 | 237.79 | 2,277,300 | +1.40(+0.59%) |
Mar 04, 2021 | 241.67 | 242.41 | 233.01 | 236.39 | 2,426,028 | -5.99(-2.47%) |
Mar 03, 2021 | 248.69 | 248.69 | 240.49 | 242.38 | 1,521,279 | -7.62(-3.05%) |
Mar 02, 2021 | 253.33 | 253.33 | 248.93 | 250.00 | 1,172,940 | -3.07(-1.21%) |