Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 297.88 | 298.94 | 296.46 | 296.52 | 3,438,649 | +0.13(+0.04%) |
May 27, 2021 | 295.02 | 297.91 | 295.02 | 296.39 | 4,016,657 | +1.34(+0.45%) |
May 26, 2021 | 295.50 | 298.81 | 294.45 | 295.05 | 3,098,973 | +0.54(+0.18%) |
May 25, 2021 | 293.38 | 294.84 | 292.18 | 294.51 | 3,789,233 | +1.78(+0.61%) |
May 24, 2021 | 294.59 | 296.36 | 292.50 | 292.74 | 3,151,371 | -0.86(-0.29%) |
May 21, 2021 | 294.74 | 296.87 | 292.37 | 293.60 | 4,216,650 | -0.12(-0.04%) |
May 20, 2021 | 292.78 | 297.26 | 292.78 | 293.72 | 4,144,746 | +1.35(+0.46%) |
May 19, 2021 | 290.09 | 292.65 | 287.37 | 292.37 | 5,636,799 | -2.14(-0.73%) |
May 18, 2021 | 297.53 | 301.77 | 292.68 | 294.51 | 7,538,757 | -3.03(-1.02%) |
May 17, 2021 | 298.46 | 300.16 | 293.17 | 297.54 | 4,717,745 | -3.37(-1.12%) |
May 14, 2021 | 303.38 | 304.34 | 299.26 | 300.91 | 4,299,854 | -1.66(-0.55%) |
May 13, 2021 | 296.60 | 304.43 | 296.31 | 302.57 | 5,558,378 | +7.83(+2.66%) |
May 12, 2021 | 303.60 | 305.71 | 294.06 | 294.74 | 6,260,998 | -12.70(-4.13%) |
May 11, 2021 | 313.76 | 314.27 | 305.17 | 307.44 | 5,914,562 | -9.73(-3.07%) |
May 10, 2021 | 316.55 | 321.42 | 315.70 | 317.17 | 5,203,911 | +1.74(+0.55%) |
May 07, 2021 | 313.04 | 315.95 | 311.97 | 315.43 | 3,225,222 | +1.55(+0.49%) |
May 06, 2021 | 310.24 | 314.09 | 309.83 | 313.88 | 3,806,131 | +5.14(+1.67%) |
May 05, 2021 | 310.07 | 312.14 | 307.83 | 308.74 | 3,473,065 | -0.67(-0.22%) |
May 04, 2021 | 306.01 | 309.83 | 305.79 | 309.41 | 4,252,307 | +2.32(+0.76%) |
May 03, 2021 | 303.37 | 308.34 | 302.81 | 307.08 | 3,960,820 | +6.14(+2.04%) |
Apr 30, 2021 | 302.23 | 302.96 | 299.03 | 300.94 | 3,354,202 | -1.55(-0.51%) |
Apr 29, 2021 | 299.12 | 302.92 | 298.54 | 302.50 | 3,507,167 | +5.24(+1.76%) |
Apr 28, 2021 | 299.35 | 300.29 | 296.88 | 297.26 | 2,918,329 | -0.82(-0.27%) |
Apr 27, 2021 | 298.00 | 299.83 | 297.89 | 298.08 | 3,589,865 | +0.56(+0.19%) |
Apr 26, 2021 | 300.95 | 301.25 | 296.90 | 297.52 | 3,062,832 | -3.63(-1.20%) |
Apr 23, 2021 | 299.57 | 302.67 | 297.14 | 301.15 | 3,664,702 | +2.26(+0.76%) |
Apr 22, 2021 | 303.30 | 303.51 | 296.45 | 298.89 | 5,242,660 | -4.18(-1.38%) |
Apr 21, 2021 | 302.14 | 304.89 | 301.14 | 303.06 | 4,022,235 | +1.85(+0.61%) |
Apr 20, 2021 | 303.11 | 304.68 | 299.54 | 301.21 | 4,799,124 | -2.69(-0.88%) |
Apr 19, 2021 | 303.57 | 305.74 | 302.59 | 303.90 | 4,833,057 | -1.14(-0.37%) |
Apr 16, 2021 | 302.03 | 305.59 | 301.19 | 305.05 | 6,682,269 | +4.97(+1.65%) |
Apr 15, 2021 | 297.73 | 300.69 | 297.58 | 300.08 | 3,772,724 | +2.53(+0.85%) |
Apr 14, 2021 | 297.26 | 300.04 | 296.87 | 297.55 | 3,700,338 | -0.35(-0.12%) |
Apr 13, 2021 | 298.02 | 298.37 | 294.74 | 297.90 | 3,906,601 | -0.36(-0.12%) |
Apr 12, 2021 | 295.41 | 298.75 | 295.03 | 298.27 | 3,825,273 | +1.45(+0.49%) |
Apr 09, 2021 | 293.23 | 296.90 | 292.65 | 296.82 | 4,955,641 | +4.46(+1.53%) |
Apr 08, 2021 | 290.75 | 293.12 | 288.78 | 292.35 | 4,340,018 | +1.82(+0.63%) |
Apr 07, 2021 | 290.88 | 293.01 | 289.10 | 290.53 | 4,084,352 | -1.22(-0.42%) |
Apr 06, 2021 | 291.59 | 293.76 | 291.14 | 291.75 | 4,289,473 | -1.51(-0.51%) |
Apr 05, 2021 | 288.09 | 293.67 | 287.99 | 293.25 | 5,051,074 | +7.11(+2.49%) |
Apr 01, 2021 | 285.33 | 286.89 | 282.55 | 286.14 | 4,220,205 | +2.32(+0.82%) |
Mar 31, 2021 | 284.05 | 286.39 | 282.79 | 283.82 | 5,101,827 | +0.40(+0.14%) |
Mar 30, 2021 | 280.47 | 284.22 | 278.97 | 283.42 | 5,426,024 | +2.44(+0.87%) |
Mar 29, 2021 | 282.00 | 284.10 | 278.87 | 280.98 | 4,992,754 | -1.50(-0.53%) |
Mar 26, 2021 | 276.46 | 282.66 | 275.25 | 282.48 | 6,308,851 | +6.16(+2.23%) |
Mar 25, 2021 | 272.46 | 276.97 | 271.92 | 276.31 | 5,778,121 | +4.12(+1.51%) |
Mar 24, 2021 | 268.95 | 275.94 | 268.70 | 272.20 | 5,206,573 | +2.58(+0.96%) |
Mar 23, 2021 | 269.28 | 272.83 | 268.65 | 269.62 | 5,163,208 | +0.97(+0.36%) |
Mar 22, 2021 | 266.38 | 269.95 | 264.25 | 268.65 | 5,984,590 | -0.15(-0.06%) |
Mar 19, 2021 | 263.73 | 268.80 | 262.60 | 268.80 | 14,765,932 | +5.52(+2.10%) |
Mar 18, 2021 | 259.44 | 265.43 | 258.26 | 263.28 | 5,170,512 | +2.91(+1.12%) |
Mar 17, 2021 | 261.40 | 263.95 | 259.64 | 260.37 | 6,354,286 | -1.91(-0.73%) |
Mar 16, 2021 | 258.98 | 262.68 | 258.16 | 262.27 | 4,795,203 | +3.29(+1.27%) |
Mar 15, 2021 | 255.23 | 260.01 | 255.08 | 258.98 | 4,684,737 | +5.06(+1.99%) |
Mar 12, 2021 | 248.67 | 254.59 | 248.03 | 253.93 | 4,506,829 | +3.95(+1.58%) |
Mar 11, 2021 | 249.74 | 251.77 | 248.44 | 249.97 | 4,700,411 | +2.43(+0.98%) |
Mar 10, 2021 | 247.69 | 249.88 | 245.54 | 247.55 | 4,083,122 | +2.72(+1.11%) |
Mar 09, 2021 | 242.76 | 247.23 | 241.89 | 244.82 | 7,161,560 | +5.48(+2.29%) |
Mar 08, 2021 | 234.91 | 243.22 | 233.33 | 239.34 | 5,450,255 | +5.09(+2.17%) |
Mar 05, 2021 | 233.09 | 234.88 | 227.85 | 234.25 | 6,874,252 | +2.39(+1.03%) |
Mar 04, 2021 | 236.54 | 237.34 | 228.32 | 231.86 | 7,732,266 | -5.94(-2.50%) |
Mar 03, 2021 | 239.57 | 240.70 | 236.55 | 237.80 | 4,605,570 | -2.71(-1.13%) |
Mar 02, 2021 | 241.79 | 243.11 | 240.03 | 240.51 | 4,047,215 | -1.23(-0.51%) |