Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 288.55 | 302.00 | 288.00 | 291.34 | 2,512,120 | +26.69(+10.09%) |
May 27, 2021 | 264.45 | 268.60 | 260.74 | 264.65 | 1,187,533 | -2.96(-1.11%) |
May 26, 2021 | 267.10 | 268.94 | 264.24 | 267.61 | 897,437 | +2.95(+1.11%) |
May 25, 2021 | 264.97 | 266.04 | 262.41 | 264.66 | 557,146 | +1.85(+0.70%) |
May 24, 2021 | 262.82 | 265.33 | 262.33 | 262.81 | 439,893 | +2.50(+0.96%) |
May 21, 2021 | 266.88 | 267.98 | 259.66 | 260.31 | 774,231 | -3.61(-1.37%) |
May 20, 2021 | 255.45 | 264.59 | 254.11 | 263.92 | 933,220 | +10.67(+4.21%) |
May 19, 2021 | 248.55 | 254.84 | 247.08 | 253.25 | 642,847 | +0.86(+0.34%) |
May 18, 2021 | 249.44 | 253.99 | 246.74 | 252.39 | 883,656 | +4.47(+1.80%) |
May 17, 2021 | 250.49 | 252.47 | 245.90 | 247.92 | 452,355 | -3.78(-1.50%) |
May 14, 2021 | 248.07 | 254.14 | 246.55 | 251.70 | 666,776 | +6.04(+2.46%) |
May 13, 2021 | 248.87 | 250.82 | 240.68 | 245.66 | 906,025 | -1.36(-0.55%) |
May 12, 2021 | 247.64 | 251.22 | 243.95 | 247.02 | 679,339 | -5.79(-2.29%) |
May 11, 2021 | 241.97 | 254.61 | 241.65 | 252.81 | 949,991 | +3.67(+1.47%) |
May 10, 2021 | 255.96 | 256.73 | 247.92 | 249.14 | 1,111,237 | -10.82(-4.16%) |
May 07, 2021 | 261.45 | 265.31 | 258.38 | 259.96 | 430,112 | +1.71(+0.66%) |
May 06, 2021 | 258.80 | 258.80 | 251.20 | 258.25 | 720,023 | -2.12(-0.81%) |
May 05, 2021 | 264.23 | 268.15 | 259.32 | 260.37 | 830,365 | -3.90(-1.48%) |
May 04, 2021 | 274.56 | 275.39 | 261.10 | 264.27 | 1,052,027 | -13.49(-4.86%) |
May 03, 2021 | 283.57 | 284.50 | 277.05 | 277.76 | 714,137 | -4.69(-1.66%) |
Apr 30, 2021 | 280.42 | 284.65 | 279.21 | 282.45 | 602,900 | +0.44(+0.16%) |
Apr 29, 2021 | 287.73 | 288.03 | 281.25 | 282.01 | 536,432 | -4.53(-1.58%) |
Apr 28, 2021 | 283.18 | 288.51 | 280.48 | 286.54 | 599,035 | +2.82(+0.99%) |
Apr 27, 2021 | 283.61 | 284.95 | 278.75 | 283.72 | 522,629 | +0.21(+0.07%) |
Apr 26, 2021 | 281.19 | 284.70 | 278.75 | 283.51 | 490,935 | +2.88(+1.03%) |
Apr 23, 2021 | 280.00 | 283.10 | 279.12 | 280.63 | 381,800 | +1.52(+0.54%) |
Apr 22, 2021 | 277.06 | 284.95 | 276.70 | 279.11 | 1,188,469 | +4.32(+1.57%) |
Apr 21, 2021 | 268.58 | 275.95 | 268.20 | 274.79 | 643,723 | +5.94(+2.21%) |
Apr 20, 2021 | 270.50 | 274.82 | 266.79 | 268.85 | 788,267 | -1.53(-0.57%) |
Apr 19, 2021 | 270.95 | 271.30 | 265.75 | 270.38 | 631,020 | -2.69(-0.99%) |
Apr 16, 2021 | 275.90 | 277.47 | 271.93 | 273.07 | 644,400 | -2.75(-1.00%) |
Apr 15, 2021 | 272.00 | 277.20 | 272.00 | 275.82 | 630,963 | +7.53(+2.81%) |
Apr 14, 2021 | 270.66 | 274.58 | 268.11 | 268.29 | 720,151 | -2.37(-0.88%) |
Apr 13, 2021 | 265.00 | 274.27 | 264.51 | 270.66 | 889,642 | +7.62(+2.90%) |
Apr 12, 2021 | 263.00 | 265.70 | 260.00 | 263.04 | 747,690 | -1.19(-0.45%) |
Apr 09, 2021 | 262.16 | 264.25 | 259.04 | 264.23 | 728,700 | +0.85(+0.32%) |
Apr 08, 2021 | 265.18 | 269.00 | 262.35 | 263.38 | 716,587 | +3.00(+1.15%) |
Apr 07, 2021 | 265.34 | 265.34 | 257.75 | 260.38 | 783,191 | -5.05(-1.90%) |
Apr 06, 2021 | 265.45 | 267.35 | 260.51 | 265.43 | 1,210,375 | +1.86(+0.71%) |
Apr 05, 2021 | 265.98 | 268.00 | 262.24 | 263.57 | 1,016,718 | -4.20(-1.57%) |
Apr 01, 2021 | 265.54 | 271.89 | 264.90 | 267.77 | 908,700 | +6.53(+2.50%) |
Mar 31, 2021 | 255.37 | 263.19 | 254.67 | 261.24 | 1,191,441 | +11.81(+4.73%) |
Mar 30, 2021 | 249.58 | 250.95 | 245.74 | 249.43 | 747,954 | -0.47(-0.19%) |
Mar 29, 2021 | 252.35 | 253.70 | 247.11 | 249.90 | 865,625 | -4.50(-1.77%) |
Mar 26, 2021 | 250.00 | 254.65 | 248.47 | 254.40 | 727,600 | +5.03(+2.02%) |
Mar 25, 2021 | 250.00 | 250.79 | 244.16 | 249.37 | 1,347,341 | -5.02(-1.97%) |
Mar 24, 2021 | 267.30 | 267.30 | 253.88 | 254.39 | 1,051,366 | -10.55(-3.98%) |
Mar 23, 2021 | 268.00 | 268.37 | 263.73 | 264.94 | 853,497 | -2.33(-0.87%) |
Mar 22, 2021 | 259.89 | 269.75 | 259.89 | 267.27 | 1,062,199 | +6.96(+2.67%) |
Mar 19, 2021 | 253.74 | 260.88 | 252.33 | 260.31 | 1,318,600 | +7.13(+2.82%) |
Mar 18, 2021 | 255.60 | 258.57 | 252.86 | 253.18 | 841,557 | -6.21(-2.39%) |
Mar 17, 2021 | 257.95 | 262.09 | 253.37 | 259.39 | 725,035 | -1.68(-0.64%) |
Mar 16, 2021 | 264.12 | 268.00 | 259.23 | 261.07 | 647,984 | -0.66(-0.25%) |
Mar 15, 2021 | 260.16 | 262.77 | 255.66 | 261.73 | 516,129 | +3.96(+1.54%) |
Mar 12, 2021 | 256.66 | 258.54 | 247.31 | 257.77 | 861,400 | -3.50(-1.34%) |
Mar 11, 2021 | 257.14 | 263.64 | 254.31 | 261.27 | 796,586 | +10.68(+4.26%) |
Mar 10, 2021 | 256.74 | 258.00 | 249.84 | 250.59 | 968,731 | -0.31(-0.12%) |
Mar 09, 2021 | 250.46 | 258.15 | 249.31 | 250.90 | 1,195,192 | +9.73(+4.03%) |
Mar 08, 2021 | 253.23 | 257.84 | 239.41 | 241.17 | 1,438,045 | -13.62(-5.35%) |
Mar 05, 2021 | 257.50 | 258.05 | 235.74 | 254.79 | 2,240,400 | -1.34(-0.52%) |
Mar 04, 2021 | 260.11 | 261.68 | 243.65 | 256.13 | 3,149,671 | -7.22(-2.74%) |
Mar 03, 2021 | 285.22 | 286.24 | 263.03 | 263.35 | 2,288,371 | -23.95(-8.34%) |
Mar 02, 2021 | 292.00 | 293.92 | 285.72 | 287.30 | 1,274,176 | -6.41(-2.18%) |