Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 289.68 | 290.46 | 288.23 | 289.44 | 4,522,664 | +0.14(+0.05%) |
May 27, 2021 | 288.60 | 289.99 | 286.57 | 289.30 | 6,608,866 | +1.97(+0.69%) |
May 26, 2021 | 288.45 | 289.64 | 285.75 | 287.33 | 4,756,699 | +0.13(+0.05%) |
May 25, 2021 | 290.19 | 291.60 | 287.11 | 287.20 | 4,753,232 | -2.53(-0.87%) |
May 24, 2021 | 289.11 | 290.41 | 287.91 | 289.73 | 3,973,673 | +1.99(+0.69%) |
May 21, 2021 | 287.12 | 289.35 | 286.75 | 287.74 | 4,232,605 | +1.01(+0.35%) |
May 20, 2021 | 288.41 | 289.13 | 285.90 | 286.73 | 4,142,903 | +0.51(+0.18%) |
May 19, 2021 | 283.98 | 286.56 | 282.57 | 286.22 | 5,272,205 | -1.37(-0.48%) |
May 18, 2021 | 290.20 | 290.31 | 287.24 | 287.59 | 4,358,859 | -1.63(-0.56%) |
May 17, 2021 | 289.99 | 290.47 | 288.07 | 289.22 | 3,883,724 | -1.46(-0.50%) |
May 14, 2021 | 288.67 | 291.38 | 288.67 | 290.68 | 4,263,394 | +3.78(+1.32%) |
May 13, 2021 | 283.07 | 288.37 | 282.85 | 286.90 | 5,245,748 | +3.99(+1.41%) |
May 12, 2021 | 285.39 | 286.12 | 282.55 | 282.91 | 5,309,874 | -2.72(-0.95%) |
May 11, 2021 | 289.87 | 290.51 | 284.29 | 285.63 | 6,823,898 | -6.70(-2.29%) |
May 10, 2021 | 292.21 | 295.08 | 292.07 | 292.33 | 4,540,878 | +1.40(+0.48%) |
May 07, 2021 | 289.97 | 291.07 | 287.77 | 290.93 | 6,101,872 | +1.22(+0.42%) |
May 06, 2021 | 284.69 | 290.00 | 284.05 | 289.71 | 5,964,335 | +6.95(+2.46%) |
May 05, 2021 | 282.52 | 284.24 | 282.12 | 282.76 | 4,353,603 | +2.50(+0.89%) |
May 04, 2021 | 278.54 | 280.80 | 276.78 | 280.26 | 4,466,795 | +1.08(+0.39%) |
May 03, 2021 | 278.55 | 281.12 | 277.67 | 279.18 | 5,184,669 | +4.23(+1.54%) |
Apr 30, 2021 | 276.29 | 277.41 | 274.21 | 274.95 | 5,213,500 | -2.65(-0.95%) |
Apr 29, 2021 | 274.47 | 277.79 | 274.35 | 277.60 | 4,543,359 | +4.65(+1.70%) |
Apr 28, 2021 | 273.54 | 273.96 | 272.13 | 272.95 | 3,176,045 | -0.70(-0.26%) |
Apr 27, 2021 | 271.18 | 274.16 | 270.05 | 273.65 | 3,217,954 | +2.79(+1.03%) |
Apr 26, 2021 | 272.28 | 273.98 | 270.63 | 270.86 | 3,576,865 | -1.12(-0.41%) |
Apr 23, 2021 | 269.87 | 272.69 | 269.56 | 271.98 | 3,684,400 | +2.47(+0.92%) |
Apr 22, 2021 | 272.04 | 272.08 | 268.78 | 269.51 | 3,734,094 | -2.70(-0.99%) |
Apr 21, 2021 | 267.80 | 272.46 | 267.75 | 272.21 | 3,897,306 | +4.32(+1.61%) |
Apr 20, 2021 | 268.53 | 269.31 | 266.80 | 267.89 | 3,741,167 | -2.39(-0.88%) |
Apr 19, 2021 | 272.30 | 272.92 | 268.85 | 270.28 | 4,235,779 | -1.83(-0.67%) |
Apr 16, 2021 | 270.52 | 272.97 | 270.11 | 272.11 | 4,710,900 | +2.97(+1.10%) |
Apr 15, 2021 | 268.06 | 269.28 | 266.39 | 269.14 | 3,920,036 | +1.61(+0.60%) |
Apr 14, 2021 | 267.31 | 268.44 | 267.15 | 267.53 | 3,122,278 | +0.43(+0.16%) |
Apr 13, 2021 | 267.42 | 268.20 | 266.05 | 267.10 | 3,558,435 | -0.83(-0.31%) |
Apr 12, 2021 | 266.53 | 268.34 | 266.53 | 267.93 | 4,293,347 | +1.92(+0.72%) |
Apr 09, 2021 | 264.22 | 266.24 | 263.35 | 266.01 | 6,054,000 | +2.50(+0.95%) |
Apr 08, 2021 | 262.72 | 263.93 | 261.91 | 263.51 | 3,113,786 | -0.11(-0.04%) |
Apr 07, 2021 | 262.99 | 264.34 | 262.40 | 263.62 | 3,582,799 | +0.56(+0.21%) |
Apr 06, 2021 | 262.86 | 263.34 | 261.94 | 263.06 | 3,068,799 | +0.40(+0.15%) |
Apr 05, 2021 | 260.02 | 263.35 | 260.00 | 262.66 | 5,050,161 | +4.46(+1.73%) |
Apr 01, 2021 | 255.80 | 258.47 | 254.80 | 258.20 | 5,573,800 | +2.73(+1.07%) |
Mar 31, 2021 | 256.86 | 257.68 | 255.17 | 255.47 | 6,578,576 | -2.72(-1.05%) |
Mar 30, 2021 | 259.94 | 261.00 | 257.24 | 258.19 | 3,879,034 | -0.63(-0.24%) |
Mar 29, 2021 | 253.93 | 260.05 | 253.30 | 258.82 | 6,643,027 | +2.05(+0.80%) |
Mar 26, 2021 | 252.75 | 257.39 | 252.42 | 256.77 | 5,801,900 | +6.02(+2.40%) |
Mar 25, 2021 | 249.38 | 251.53 | 246.79 | 250.75 | 5,502,806 | +1.12(+0.45%) |
Mar 24, 2021 | 249.55 | 251.89 | 248.50 | 249.63 | 4,165,556 | +1.32(+0.53%) |
Mar 23, 2021 | 250.10 | 251.17 | 247.71 | 248.31 | 4,623,614 | -2.05(-0.82%) |
Mar 22, 2021 | 250.60 | 251.67 | 248.86 | 250.36 | 5,370,560 | -0.63(-0.25%) |
Mar 19, 2021 | 252.31 | 252.50 | 248.52 | 250.99 | 16,649,800 | -1.47(-0.58%) |
Mar 18, 2021 | 253.76 | 255.64 | 251.38 | 252.46 | 5,556,474 | +0.46(+0.18%) |
Mar 17, 2021 | 252.06 | 254.28 | 250.66 | 252.00 | 6,767,251 | +0.50(+0.20%) |
Mar 16, 2021 | 254.53 | 254.53 | 249.82 | 251.50 | 6,720,521 | -3.11(-1.22%) |
Mar 15, 2021 | 260.24 | 260.44 | 253.52 | 254.61 | 6,977,923 | -5.41(-2.08%) |
Mar 12, 2021 | 262.40 | 264.65 | 259.67 | 260.02 | 4,498,000 | -0.89(-0.34%) |
Mar 11, 2021 | 264.22 | 264.80 | 260.42 | 260.91 | 5,917,621 | -3.08(-1.17%) |
Mar 10, 2021 | 259.84 | 267.50 | 259.64 | 263.99 | 8,939,369 | +4.97(+1.92%) |
Mar 09, 2021 | 258.55 | 262.94 | 255.61 | 259.02 | 8,259,215 | +1.41(+0.55%) |
Mar 08, 2021 | 255.60 | 260.23 | 253.73 | 257.61 | 7,124,240 | +4.46(+1.76%) |
Mar 05, 2021 | 248.89 | 253.45 | 247.32 | 253.15 | 6,401,800 | +7.67(+3.12%) |
Mar 04, 2021 | 251.08 | 252.55 | 243.23 | 245.48 | 7,827,790 | -6.07(-2.41%) |
Mar 03, 2021 | 249.53 | 254.81 | 249.29 | 251.55 | 6,088,213 | +2.33(+0.93%) |
Mar 02, 2021 | 249.18 | 251.34 | 248.37 | 249.22 | 4,684,505 | +0.01(+0.00%) |