Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 294.32 | 294.79 | 292.07 | 292.57 | 430,471 | +0.31(+0.11%) |
May 27, 2021 | 292.05 | 293.10 | 290.00 | 292.25 | 496,281 | +1.92(+0.66%) |
May 26, 2021 | 286.20 | 290.83 | 286.20 | 290.33 | 759,553 | +4.85(+1.70%) |
May 25, 2021 | 287.72 | 289.95 | 285.40 | 285.48 | 542,222 | -1.23(-0.43%) |
May 24, 2021 | 286.63 | 288.35 | 285.32 | 286.71 | 474,901 | +1.90(+0.67%) |
May 21, 2021 | 287.59 | 288.26 | 284.65 | 284.81 | 575,870 | -0.07(-0.02%) |
May 20, 2021 | 281.75 | 285.38 | 280.55 | 284.88 | 942,754 | +3.42(+1.22%) |
May 19, 2021 | 277.28 | 281.56 | 276.37 | 281.45 | 887,365 | -1.29(-0.46%) |
May 18, 2021 | 283.36 | 287.53 | 282.49 | 282.75 | 721,530 | -0.20(-0.07%) |
May 17, 2021 | 282.20 | 283.46 | 279.61 | 282.94 | 670,112 | -1.31(-0.46%) |
May 14, 2021 | 279.31 | 284.93 | 278.60 | 284.26 | 796,431 | +7.82(+2.83%) |
May 13, 2021 | 275.50 | 280.45 | 271.65 | 276.44 | 744,679 | +2.90(+1.06%) |
May 12, 2021 | 280.28 | 281.56 | 273.21 | 273.53 | 977,941 | -9.53(-3.37%) |
May 11, 2021 | 275.32 | 285.22 | 273.36 | 283.06 | 1,317,030 | +0.61(+0.22%) |
May 10, 2021 | 291.58 | 291.63 | 282.45 | 282.45 | 579,795 | -10.36(-3.54%) |
May 07, 2021 | 290.13 | 294.88 | 289.46 | 292.81 | 618,477 | +3.86(+1.33%) |
May 06, 2021 | 290.19 | 290.19 | 283.66 | 288.96 | 999,700 | -1.43(-0.49%) |
May 05, 2021 | 293.80 | 294.58 | 289.02 | 290.39 | 443,284 | -2.58(-0.88%) |
May 04, 2021 | 296.99 | 296.99 | 290.23 | 292.97 | 630,429 | -6.69(-2.23%) |
May 03, 2021 | 303.25 | 303.29 | 299.08 | 299.66 | 541,666 | -1.22(-0.40%) |
Apr 30, 2021 | 301.65 | 304.83 | 299.49 | 300.88 | 373,478 | -4.05(-1.33%) |
Apr 29, 2021 | 310.08 | 310.08 | 301.79 | 304.93 | 290,904 | -2.22(-0.72%) |
Apr 28, 2021 | 306.17 | 308.42 | 304.14 | 307.15 | 261,543 | -0.19(-0.06%) |
Apr 27, 2021 | 308.08 | 308.80 | 306.15 | 307.34 | 245,770 | -0.11(-0.04%) |
Apr 26, 2021 | 304.21 | 308.10 | 303.42 | 307.45 | 493,019 | +4.68(+1.55%) |
Apr 23, 2021 | 299.21 | 303.81 | 298.78 | 302.76 | 462,950 | +4.93(+1.65%) |
Apr 22, 2021 | 298.71 | 302.99 | 296.09 | 297.84 | 258,844 | +0.02(+0.01%) |
Apr 21, 2021 | 290.08 | 298.04 | 288.09 | 297.82 | 855,112 | +7.30(+2.51%) |
Apr 20, 2021 | 293.40 | 295.83 | 287.02 | 290.52 | 900,083 | -4.24(-1.44%) |
Apr 19, 2021 | 298.59 | 298.95 | 292.38 | 294.76 | 398,042 | -5.44(-1.81%) |
Apr 16, 2021 | 301.41 | 301.41 | 297.74 | 300.19 | 318,348 | +0.18(+0.06%) |
Apr 15, 2021 | 301.33 | 301.33 | 297.99 | 300.02 | 315,115 | +1.56(+0.52%) |
Apr 14, 2021 | 296.58 | 302.29 | 296.58 | 298.46 | 664,957 | +2.01(+0.68%) |
Apr 13, 2021 | 295.30 | 297.02 | 292.32 | 296.44 | 447,596 | +1.36(+0.46%) |
Apr 12, 2021 | 297.14 | 297.14 | 292.84 | 295.08 | 344,485 | -2.21(-0.74%) |
Apr 09, 2021 | 297.36 | 298.08 | 295.06 | 297.29 | 707,724 | -0.58(-0.19%) |
Apr 08, 2021 | 296.02 | 298.50 | 294.20 | 297.87 | 461,591 | +3.58(+1.22%) |
Apr 07, 2021 | 300.12 | 300.12 | 293.30 | 294.29 | 555,763 | -6.12(-2.04%) |
Apr 06, 2021 | 301.71 | 303.27 | 299.79 | 300.41 | 881,683 | -0.86(-0.29%) |
Apr 05, 2021 | 302.89 | 303.83 | 298.85 | 301.27 | 701,261 | +2.00(+0.67%) |
Apr 01, 2021 | 298.08 | 301.03 | 297.34 | 299.27 | 821,449 | +4.15(+1.41%) |
Mar 31, 2021 | 290.72 | 296.83 | 290.72 | 295.12 | 1,118,091 | +6.82(+2.37%) |
Mar 30, 2021 | 283.21 | 289.39 | 281.18 | 288.30 | 785,648 | +4.43(+1.56%) |
Mar 29, 2021 | 290.65 | 293.00 | 283.23 | 283.88 | 751,281 | -8.68(-2.97%) |
Mar 26, 2021 | 290.91 | 292.95 | 285.99 | 292.55 | 567,605 | +3.79(+1.31%) |
Mar 25, 2021 | 279.69 | 289.91 | 278.05 | 288.76 | 835,742 | +5.29(+1.87%) |
Mar 24, 2021 | 296.13 | 296.53 | 283.25 | 283.47 | 666,275 | -9.31(-3.18%) |
Mar 23, 2021 | 300.68 | 301.47 | 291.31 | 292.77 | 594,929 | -9.96(-3.29%) |
Mar 22, 2021 | 303.53 | 305.15 | 300.61 | 302.74 | 442,268 | +0.34(+0.11%) |
Mar 19, 2021 | 298.24 | 303.84 | 296.08 | 302.39 | 750,289 | +4.07(+1.36%) |
Mar 18, 2021 | 307.24 | 308.28 | 297.64 | 298.32 | 456,036 | -12.03(-3.88%) |
Mar 17, 2021 | 304.63 | 311.65 | 302.36 | 310.36 | 416,399 | +2.18(+0.71%) |
Mar 16, 2021 | 312.79 | 312.87 | 305.28 | 308.18 | 564,481 | -4.63(-1.48%) |
Mar 15, 2021 | 310.48 | 312.99 | 309.11 | 312.81 | 320,512 | +2.30(+0.74%) |
Mar 12, 2021 | 308.60 | 311.29 | 306.46 | 310.51 | 650,244 | -0.20(-0.06%) |
Mar 11, 2021 | 305.69 | 310.89 | 305.35 | 310.71 | 934,921 | +9.78(+3.25%) |
Mar 10, 2021 | 302.00 | 305.88 | 300.09 | 300.93 | 891,557 | +3.60(+1.21%) |
Mar 09, 2021 | 293.79 | 299.80 | 293.66 | 297.33 | 838,281 | +9.75(+3.39%) |
Mar 08, 2021 | 292.77 | 296.11 | 286.62 | 287.59 | 759,852 | -3.71(-1.27%) |
Mar 05, 2021 | 290.83 | 291.58 | 275.05 | 291.29 | 1,634,177 | +4.60(+1.60%) |
Mar 04, 2021 | 296.75 | 299.07 | 281.60 | 286.69 | 1,701,338 | -11.68(-3.91%) |
Mar 03, 2021 | 306.78 | 308.45 | 297.95 | 298.37 | 1,366,511 | -7.86(-2.57%) |
Mar 02, 2021 | 313.88 | 313.88 | 306.09 | 306.24 | 437,478 | -8.14(-2.59%) |