Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 291.26 | 298.31 | 291.17 | 291.94 | 370,038 | +0.30(+0.10%) |
May 27, 2021 | 287.01 | 295.26 | 280.47 | 291.64 | 815,274 | -3.52(-1.19%) |
May 26, 2021 | 292.73 | 299.98 | 290.59 | 295.16 | 681,229 | +6.60(+2.29%) |
May 25, 2021 | 287.60 | 290.40 | 285.68 | 288.56 | 388,994 | +1.79(+0.62%) |
May 24, 2021 | 286.55 | 289.43 | 282.37 | 286.77 | 408,271 | +4.99(+1.77%) |
May 21, 2021 | 283.71 | 287.03 | 278.76 | 281.78 | 454,572 | -0.45(-0.16%) |
May 20, 2021 | 278.27 | 286.26 | 276.50 | 282.23 | 502,294 | +9.17(+3.36%) |
May 19, 2021 | 263.08 | 275.92 | 261.03 | 273.06 | 844,396 | +3.04(+1.13%) |
May 18, 2021 | 265.75 | 274.01 | 262.48 | 270.02 | 798,525 | +5.84(+2.21%) |
May 17, 2021 | 259.70 | 265.65 | 257.27 | 264.18 | 535,379 | +2.99(+1.14%) |
May 14, 2021 | 253.70 | 262.67 | 249.28 | 261.19 | 1,005,603 | +16.46(+6.73%) |
May 13, 2021 | 251.94 | 260.75 | 238.01 | 244.73 | 850,946 | -7.12(-2.83%) |
May 12, 2021 | 256.93 | 259.52 | 243.88 | 251.85 | 994,727 | -8.46(-3.25%) |
May 11, 2021 | 242.33 | 265.67 | 238.08 | 260.31 | 963,504 | +5.92(+2.33%) |
May 10, 2021 | 259.55 | 259.67 | 249.47 | 254.39 | 726,471 | -5.93(-2.28%) |
May 07, 2021 | 263.22 | 267.64 | 257.80 | 260.32 | 964,214 | +3.70(+1.44%) |
May 06, 2021 | 268.14 | 270.98 | 251.14 | 256.62 | 1,209,498 | -15.37(-5.65%) |
May 05, 2021 | 286.46 | 288.50 | 271.01 | 271.99 | 524,528 | -8.37(-2.99%) |
May 04, 2021 | 283.75 | 285.22 | 269.18 | 280.36 | 645,198 | -7.17(-2.49%) |
May 03, 2021 | 298.50 | 299.54 | 285.95 | 287.53 | 538,014 | -9.93(-3.34%) |
Apr 30, 2021 | 297.08 | 306.21 | 294.87 | 297.46 | 399,800 | -2.96(-0.99%) |
Apr 29, 2021 | 317.45 | 317.45 | 297.23 | 300.42 | 632,898 | -15.98(-5.05%) |
Apr 28, 2021 | 311.49 | 319.81 | 310.01 | 316.40 | 261,859 | -1.61(-0.51%) |
Apr 27, 2021 | 322.37 | 323.29 | 316.13 | 318.01 | 303,415 | -3.22(-1.00%) |
Apr 26, 2021 | 307.96 | 322.12 | 305.37 | 321.23 | 502,205 | +15.05(+4.92%) |
Apr 23, 2021 | 307.16 | 310.36 | 300.43 | 306.18 | 438,600 | -0.51(-0.17%) |
Apr 22, 2021 | 300.79 | 315.37 | 300.79 | 306.69 | 467,976 | +6.66(+2.22%) |
Apr 21, 2021 | 295.96 | 302.92 | 293.44 | 300.03 | 747,295 | +2.40(+0.81%) |
Apr 20, 2021 | 303.08 | 309.98 | 296.09 | 297.63 | 387,556 | -3.29(-1.09%) |
Apr 19, 2021 | 310.99 | 314.90 | 298.56 | 300.92 | 690,638 | -14.93(-4.73%) |
Apr 16, 2021 | 319.64 | 319.85 | 310.00 | 315.85 | 519,400 | -3.74(-1.17%) |
Apr 15, 2021 | 313.01 | 321.61 | 308.17 | 319.59 | 608,162 | +10.59(+3.43%) |
Apr 14, 2021 | 317.95 | 324.25 | 307.79 | 309.00 | 533,248 | -6.80(-2.15%) |
Apr 13, 2021 | 310.29 | 319.79 | 308.00 | 315.80 | 682,969 | +11.59(+3.81%) |
Apr 12, 2021 | 294.15 | 306.71 | 291.54 | 304.21 | 600,939 | +6.25(+2.10%) |
Apr 09, 2021 | 293.85 | 300.43 | 286.38 | 297.96 | 888,000 | +1.21(+0.41%) |
Apr 08, 2021 | 290.00 | 301.05 | 288.99 | 296.75 | 1,034,178 | +11.96(+4.20%) |
Apr 07, 2021 | 292.77 | 298.65 | 281.78 | 284.79 | 1,147,817 | -11.71(-3.95%) |
Apr 06, 2021 | 289.19 | 299.19 | 286.50 | 296.50 | 1,545,266 | +6.90(+2.38%) |
Apr 05, 2021 | 283.25 | 290.17 | 282.58 | 289.60 | 1,588,022 | -0.73(-0.25%) |
Apr 01, 2021 | 271.29 | 291.07 | 271.25 | 290.33 | 1,797,300 | +22.90(+8.56%) |
Mar 31, 2021 | 265.83 | 272.88 | 265.83 | 267.43 | 1,013,880 | +7.74(+2.98%) |
Mar 30, 2021 | 257.41 | 262.80 | 250.79 | 259.69 | 1,106,003 | +1.19(+0.46%) |
Mar 29, 2021 | 264.52 | 265.89 | 257.24 | 258.50 | 1,549,136 | -7.27(-2.74%) |
Mar 26, 2021 | 270.67 | 282.87 | 261.76 | 265.77 | 1,871,100 | -6.74(-2.47%) |
Mar 25, 2021 | 278.04 | 285.85 | 271.24 | 272.51 | 1,568,961 | -11.07(-3.90%) |
Mar 24, 2021 | 302.00 | 305.84 | 282.50 | 283.58 | 863,915 | -21.42(-7.02%) |
Mar 23, 2021 | 306.76 | 310.82 | 303.25 | 305.00 | 376,504 | -4.77(-1.54%) |
Mar 22, 2021 | 303.85 | 312.80 | 302.48 | 309.77 | 759,590 | +7.09(+2.34%) |
Mar 19, 2021 | 304.51 | 311.07 | 298.83 | 302.68 | 1,716,100 | +1.34(+0.44%) |
Mar 18, 2021 | 307.42 | 307.85 | 298.06 | 301.34 | 862,871 | -14.85(-4.70%) |
Mar 17, 2021 | 312.02 | 321.65 | 304.52 | 316.19 | 526,737 | -2.64(-0.83%) |
Mar 16, 2021 | 330.00 | 334.49 | 312.25 | 318.83 | 526,748 | -4.47(-1.38%) |
Mar 15, 2021 | 321.63 | 327.05 | 318.00 | 323.30 | 767,428 | +3.24(+1.01%) |
Mar 12, 2021 | 321.00 | 321.86 | 306.40 | 320.06 | 1,097,500 | -7.20(-2.20%) |
Mar 11, 2021 | 303.00 | 329.04 | 303.00 | 327.26 | 1,547,028 | +32.81(+11.14%) |
Mar 10, 2021 | 325.00 | 333.42 | 292.60 | 294.45 | 1,852,608 | -17.47(-5.60%) |
Mar 09, 2021 | 304.24 | 315.00 | 302.25 | 311.92 | 1,470,153 | +24.87(+8.66%) |
Mar 08, 2021 | 310.03 | 319.12 | 284.43 | 287.05 | 1,272,356 | -21.12(-6.85%) |
Mar 05, 2021 | 330.20 | 334.77 | 295.68 | 308.17 | 1,878,500 | -20.12(-6.13%) |
Mar 04, 2021 | 347.70 | 357.10 | 319.42 | 328.29 | 1,642,621 | -23.76(-6.75%) |
Mar 03, 2021 | 376.97 | 379.97 | 348.26 | 352.05 | 1,038,004 | -27.88(-7.34%) |
Mar 02, 2021 | 399.95 | 399.95 | 379.93 | 379.93 | 617,340 | -15.11(-3.82%) |