Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 279.09 | 284.66 | 278.99 | 278.99 | 131,568 | -2.56(-0.91%) |
May 27, 2021 | 271.17 | 281.89 | 269.86 | 281.55 | 163,029 | +8.79(+3.22%) |
May 26, 2021 | 274.94 | 276.12 | 272.39 | 272.76 | 101,056 | +4.01(+1.49%) |
May 25, 2021 | 270.55 | 271.11 | 267.39 | 268.75 | 100,574 | +2.00(+0.75%) |
May 24, 2021 | 269.34 | 272.21 | 265.73 | 266.75 | 135,674 | -1.46(-0.54%) |
May 21, 2021 | 271.48 | 271.48 | 264.95 | 268.21 | 203,684 | -0.58(-0.22%) |
May 20, 2021 | 267.87 | 272.71 | 266.56 | 268.79 | 233,955 | +5.34(+2.03%) |
May 19, 2021 | 267.74 | 273.48 | 260.20 | 263.45 | 220,071 | -12.27(-4.45%) |
May 18, 2021 | 277.73 | 281.90 | 271.39 | 275.72 | 168,161 | -1.92(-0.69%) |
May 17, 2021 | 269.62 | 278.54 | 268.85 | 277.64 | 268,898 | +5.34(+1.96%) |
May 14, 2021 | 257.90 | 273.04 | 257.90 | 272.30 | 147,529 | +11.02(+4.22%) |
May 13, 2021 | 265.17 | 266.76 | 255.91 | 261.28 | 219,336 | +3.07(+1.19%) |
May 12, 2021 | 251.89 | 258.22 | 250.56 | 258.21 | 185,613 | +0.96(+0.37%) |
May 11, 2021 | 249.48 | 260.32 | 248.21 | 257.25 | 90,254 | +0.14(+0.05%) |
May 10, 2021 | 261.47 | 261.47 | 256.13 | 257.11 | 119,924 | -6.59(-2.50%) |
May 07, 2021 | 262.59 | 266.35 | 262.03 | 263.70 | 130,280 | +5.42(+2.10%) |
May 06, 2021 | 269.14 | 269.16 | 254.90 | 258.28 | 220,580 | -10.50(-3.91%) |
May 05, 2021 | 272.36 | 275.11 | 267.97 | 268.78 | 123,107 | -1.26(-0.47%) |
May 04, 2021 | 274.93 | 276.60 | 267.62 | 270.04 | 133,727 | -14.00(-4.93%) |
May 03, 2021 | 287.64 | 287.64 | 283.07 | 284.04 | 82,731 | -2.67(-0.93%) |
Apr 30, 2021 | 288.33 | 294.71 | 286.17 | 286.71 | 114,900 | -4.61(-1.58%) |
Apr 29, 2021 | 290.12 | 292.84 | 286.00 | 291.32 | 78,809 | +1.03(+0.35%) |
Apr 28, 2021 | 288.07 | 294.22 | 285.49 | 290.29 | 73,219 | +1.84(+0.64%) |
Apr 27, 2021 | 293.34 | 293.45 | 287.72 | 288.45 | 115,762 | -4.58(-1.56%) |
Apr 26, 2021 | 293.65 | 299.26 | 290.31 | 293.03 | 155,131 | -3.38(-1.14%) |
Apr 23, 2021 | 293.69 | 299.15 | 292.80 | 296.41 | 159,400 | +1.84(+0.62%) |
Apr 22, 2021 | 287.58 | 296.33 | 284.70 | 294.57 | 257,759 | +5.23(+1.81%) |
Apr 21, 2021 | 277.25 | 290.46 | 277.16 | 289.34 | 229,096 | +11.00(+3.95%) |
Apr 20, 2021 | 277.79 | 279.99 | 273.65 | 278.34 | 153,539 | +3.54(+1.29%) |
Apr 19, 2021 | 279.28 | 281.93 | 273.40 | 274.80 | 90,577 | -6.92(-2.46%) |
Apr 16, 2021 | 274.70 | 282.71 | 273.90 | 281.72 | 151,100 | +4.25(+1.53%) |
Apr 15, 2021 | 274.73 | 278.16 | 273.96 | 277.47 | 90,972 | +4.69(+1.72%) |
Apr 14, 2021 | 270.39 | 277.02 | 270.26 | 272.78 | 161,332 | +3.80(+1.41%) |
Apr 13, 2021 | 271.35 | 275.14 | 266.34 | 268.98 | 234,198 | +5.73(+2.18%) |
Apr 12, 2021 | 276.32 | 276.36 | 262.71 | 263.25 | 310,884 | -14.71(-5.29%) |
Apr 09, 2021 | 277.87 | 279.26 | 274.79 | 277.96 | 118,200 | -3.07(-1.09%) |
Apr 08, 2021 | 280.29 | 284.41 | 279.54 | 281.03 | 116,834 | +4.08(+1.47%) |
Apr 07, 2021 | 277.90 | 280.62 | 275.39 | 276.95 | 130,530 | -5.08(-1.80%) |
Apr 06, 2021 | 282.02 | 287.11 | 280.64 | 282.03 | 184,465 | -6.32(-2.19%) |
Apr 05, 2021 | 284.22 | 288.90 | 280.00 | 288.35 | 118,843 | +5.99(+2.12%) |
Apr 01, 2021 | 280.29 | 284.82 | 277.47 | 282.36 | 186,900 | +6.97(+2.53%) |
Mar 31, 2021 | 274.44 | 278.62 | 273.09 | 275.39 | 233,981 | +3.13(+1.15%) |
Mar 30, 2021 | 275.61 | 276.50 | 270.05 | 272.26 | 361,834 | +0.77(+0.28%) |
Mar 29, 2021 | 281.76 | 281.76 | 268.68 | 271.49 | 319,111 | -11.51(-4.07%) |
Mar 26, 2021 | 290.52 | 291.35 | 279.14 | 283.00 | 257,600 | -10.45(-3.56%) |
Mar 25, 2021 | 282.27 | 295.93 | 277.93 | 293.45 | 230,858 | +9.56(+3.37%) |
Mar 24, 2021 | 293.46 | 293.46 | 282.80 | 283.89 | 118,288 | -10.63(-3.61%) |
Mar 23, 2021 | 307.20 | 307.64 | 294.13 | 294.52 | 115,764 | -12.55(-4.09%) |
Mar 22, 2021 | 300.77 | 310.60 | 300.77 | 307.07 | 110,234 | +1.10(+0.36%) |
Mar 19, 2021 | 304.30 | 308.53 | 299.60 | 305.97 | 196,200 | +2.16(+0.71%) |
Mar 18, 2021 | 308.58 | 311.25 | 303.06 | 303.81 | 133,053 | -8.89(-2.84%) |
Mar 17, 2021 | 312.38 | 316.20 | 308.21 | 312.70 | 181,479 | -5.03(-1.58%) |
Mar 16, 2021 | 320.77 | 321.36 | 313.35 | 317.73 | 135,010 | +0.18(+0.06%) |
Mar 15, 2021 | 312.28 | 318.51 | 309.87 | 317.55 | 108,990 | +6.89(+2.22%) |
Mar 12, 2021 | 305.93 | 312.15 | 305.63 | 310.66 | 134,200 | -1.49(-0.48%) |
Mar 11, 2021 | 316.66 | 317.88 | 310.05 | 312.15 | 103,193 | +3.28(+1.06%) |
Mar 10, 2021 | 315.74 | 316.85 | 307.80 | 308.87 | 153,572 | -6.30(-2.00%) |
Mar 09, 2021 | 301.92 | 315.98 | 301.44 | 315.17 | 229,651 | +19.38(+6.55%) |
Mar 08, 2021 | 290.18 | 299.95 | 288.34 | 295.79 | 304,932 | +6.04(+2.08%) |
Mar 05, 2021 | 295.49 | 295.49 | 281.03 | 289.75 | 382,000 | -1.53(-0.53%) |
Mar 04, 2021 | 308.30 | 314.36 | 289.42 | 291.28 | 351,552 | -24.96(-7.89%) |
Mar 03, 2021 | 324.96 | 326.24 | 314.20 | 316.24 | 207,171 | -19.27(-5.74%) |
Mar 02, 2021 | 329.70 | 336.99 | 328.66 | 335.51 | 235,655 | -5.02(-1.47%) |