Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 294.14 | 294.53 | 291.61 | 293.19 | 755,011 | +0.07(+0.02%) |
May 27, 2021 | 294.53 | 295.90 | 292.82 | 293.12 | 1,448,906 | +2.98(+1.03%) |
May 26, 2021 | 290.03 | 291.16 | 287.55 | 290.15 | 532,646 | +0.30(+0.10%) |
May 25, 2021 | 291.36 | 294.58 | 289.38 | 289.84 | 522,203 | -1.18(-0.41%) |
May 24, 2021 | 292.84 | 293.61 | 288.77 | 291.02 | 534,161 | +0.05(+0.02%) |
May 21, 2021 | 292.63 | 294.49 | 289.80 | 290.97 | 663,880 | +0.66(+0.23%) |
May 20, 2021 | 291.65 | 291.94 | 288.02 | 290.32 | 1,034,443 | +0.15(+0.05%) |
May 19, 2021 | 290.19 | 292.32 | 286.39 | 290.17 | 1,168,130 | -5.84(-1.97%) |
May 18, 2021 | 302.32 | 302.70 | 295.96 | 296.01 | 952,769 | -5.36(-1.78%) |
May 17, 2021 | 305.37 | 305.92 | 298.82 | 301.36 | 849,390 | -4.85(-1.58%) |
May 14, 2021 | 301.39 | 308.47 | 301.39 | 306.22 | 849,215 | +5.36(+1.78%) |
May 13, 2021 | 290.05 | 301.91 | 289.86 | 300.86 | 1,051,388 | +11.55(+3.99%) |
May 12, 2021 | 297.12 | 298.67 | 289.24 | 289.31 | 718,423 | -8.20(-2.76%) |
May 11, 2021 | 296.30 | 299.61 | 292.67 | 297.51 | 877,076 | -3.45(-1.15%) |
May 10, 2021 | 305.45 | 308.92 | 300.54 | 300.96 | 1,076,797 | -2.80(-0.92%) |
May 07, 2021 | 299.50 | 305.70 | 294.95 | 303.76 | 815,096 | +3.04(+1.01%) |
May 06, 2021 | 299.77 | 301.10 | 296.30 | 300.73 | 1,194,396 | +1.33(+0.44%) |
May 05, 2021 | 298.23 | 300.50 | 294.13 | 299.39 | 793,564 | +1.84(+0.62%) |
May 04, 2021 | 295.67 | 298.39 | 289.70 | 297.56 | 1,519,787 | +2.26(+0.76%) |
May 03, 2021 | 300.63 | 301.64 | 293.56 | 295.30 | 891,334 | -2.30(-0.77%) |
Apr 30, 2021 | 296.24 | 298.37 | 293.77 | 297.60 | 1,121,525 | -0.11(-0.04%) |
Apr 29, 2021 | 301.36 | 303.23 | 293.29 | 297.72 | 1,083,935 | -4.75(-1.57%) |
Apr 28, 2021 | 302.77 | 305.46 | 301.58 | 302.47 | 906,453 | -0.57(-0.19%) |
Apr 27, 2021 | 302.99 | 304.42 | 300.94 | 303.04 | 802,279 | +0.39(+0.13%) |
Apr 26, 2021 | 302.52 | 304.88 | 301.05 | 302.65 | 776,357 | +0.96(+0.32%) |
Apr 23, 2021 | 300.29 | 303.47 | 298.81 | 301.69 | 800,758 | +4.13(+1.39%) |
Apr 22, 2021 | 301.36 | 302.35 | 297.47 | 297.56 | 539,834 | -3.63(-1.21%) |
Apr 21, 2021 | 295.36 | 302.02 | 293.64 | 301.20 | 502,904 | +5.16(+1.74%) |
Apr 20, 2021 | 299.21 | 300.95 | 292.52 | 296.04 | 816,922 | -5.08(-1.69%) |
Apr 19, 2021 | 303.47 | 303.47 | 299.22 | 301.12 | 807,384 | -3.40(-1.12%) |
Apr 16, 2021 | 305.02 | 306.77 | 301.20 | 304.52 | 595,981 | +2.63(+0.87%) |
Apr 15, 2021 | 303.17 | 303.71 | 298.96 | 301.90 | 483,581 | +0.64(+0.21%) |
Apr 14, 2021 | 300.64 | 304.83 | 300.16 | 301.26 | 536,754 | +1.95(+0.65%) |
Apr 13, 2021 | 303.20 | 303.70 | 298.16 | 299.31 | 718,824 | -5.28(-1.73%) |
Apr 12, 2021 | 305.79 | 306.15 | 303.35 | 304.59 | 779,680 | +0.09(+0.03%) |
Apr 09, 2021 | 303.22 | 304.51 | 299.12 | 304.51 | 694,152 | +2.49(+0.83%) |
Apr 08, 2021 | 299.44 | 302.05 | 297.59 | 302.01 | 616,131 | +1.54(+0.51%) |
Apr 07, 2021 | 300.51 | 303.43 | 297.64 | 300.48 | 643,200 | -0.31(-0.10%) |
Apr 06, 2021 | 303.34 | 307.08 | 299.75 | 300.79 | 842,433 | -1.91(-0.63%) |
Apr 05, 2021 | 303.03 | 304.24 | 300.47 | 302.69 | 977,051 | +2.82(+0.94%) |
Apr 01, 2021 | 301.21 | 301.77 | 297.48 | 299.88 | 1,015,973 | +0.74(+0.25%) |
Mar 31, 2021 | 300.63 | 302.70 | 298.11 | 299.14 | 725,784 | -1.80(-0.60%) |
Mar 30, 2021 | 300.70 | 303.96 | 299.86 | 300.94 | 732,643 | +0.14(+0.05%) |
Mar 29, 2021 | 302.05 | 304.15 | 299.96 | 300.80 | 578,337 | -0.39(-0.13%) |
Mar 26, 2021 | 301.13 | 302.45 | 297.15 | 301.19 | 1,126,270 | +3.17(+1.06%) |
Mar 25, 2021 | 290.81 | 298.97 | 287.09 | 298.02 | 611,446 | +5.61(+1.92%) |
Mar 24, 2021 | 291.93 | 297.39 | 291.93 | 292.40 | 607,348 | +2.49(+0.86%) |
Mar 23, 2021 | 294.08 | 295.88 | 288.02 | 289.91 | 1,321,790 | -5.01(-1.70%) |
Mar 22, 2021 | 294.99 | 297.44 | 290.74 | 294.92 | 887,075 | -0.07(-0.02%) |
Mar 19, 2021 | 297.48 | 298.22 | 291.21 | 294.99 | 1,175,619 | -3.79(-1.27%) |
Mar 18, 2021 | 297.84 | 305.12 | 297.84 | 298.78 | 917,486 | +0.36(+0.12%) |
Mar 17, 2021 | 294.47 | 299.73 | 293.68 | 298.42 | 744,105 | +4.50(+1.53%) |
Mar 16, 2021 | 297.22 | 299.33 | 293.61 | 293.91 | 838,319 | -4.73(-1.58%) |
Mar 15, 2021 | 295.74 | 299.19 | 293.99 | 298.64 | 777,224 | +2.23(+0.75%) |
Mar 12, 2021 | 293.85 | 297.18 | 292.35 | 296.42 | 752,358 | +4.07(+1.39%) |
Mar 11, 2021 | 292.30 | 297.58 | 289.76 | 292.35 | 1,588,282 | +1.87(+0.64%) |
Mar 10, 2021 | 282.38 | 292.40 | 281.23 | 290.48 | 1,420,021 | +9.87(+3.52%) |
Mar 09, 2021 | 284.46 | 286.29 | 280.20 | 280.61 | 1,412,207 | -2.77(-0.98%) |
Mar 08, 2021 | 286.31 | 286.71 | 282.28 | 283.38 | 1,371,871 | -1.12(-0.39%) |
Mar 05, 2021 | 280.96 | 285.30 | 273.89 | 284.50 | 1,210,100 | +6.50(+2.34%) |
Mar 04, 2021 | 279.88 | 283.11 | 273.24 | 278.00 | 1,513,960 | -3.22(-1.15%) |
Mar 03, 2021 | 281.57 | 287.26 | 280.35 | 281.22 | 792,210 | +0.54(+0.19%) |
Mar 02, 2021 | 281.21 | 283.12 | 279.85 | 280.68 | 680,912 | -1.53(-0.54%) |