Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 293.29 | 295.69 | 293.13 | 294.94 | 931,690 | +2.86(+0.98%) |
May 27, 2021 | 294.39 | 294.87 | 291.73 | 292.09 | 1,933,349 | -1.69(-0.58%) |
May 26, 2021 | 294.58 | 295.53 | 293.33 | 293.78 | 1,061,234 | +0.62(+0.21%) |
May 25, 2021 | 292.01 | 295.22 | 291.56 | 293.16 | 1,272,290 | +2.62(+0.90%) |
May 24, 2021 | 285.90 | 292.17 | 285.81 | 290.53 | 980,235 | +5.49(+1.92%) |
May 21, 2021 | 286.90 | 289.09 | 284.90 | 285.05 | 1,027,645 | -1.17(-0.41%) |
May 20, 2021 | 287.07 | 289.72 | 285.43 | 286.22 | 1,204,090 | -0.44(-0.15%) |
May 19, 2021 | 283.50 | 286.68 | 282.56 | 286.66 | 1,030,424 | +2.14(+0.75%) |
May 18, 2021 | 285.06 | 287.44 | 283.13 | 284.52 | 1,230,707 | -0.42(-0.15%) |
May 17, 2021 | 284.09 | 285.35 | 281.69 | 284.94 | 1,051,682 | +0.15(+0.05%) |
May 14, 2021 | 281.80 | 286.15 | 281.05 | 284.79 | 869,613 | +5.25(+1.88%) |
May 13, 2021 | 281.61 | 282.65 | 277.58 | 279.55 | 950,655 | +0.91(+0.33%) |
May 12, 2021 | 281.50 | 282.03 | 276.48 | 278.63 | 1,540,960 | -4.55(-1.61%) |
May 11, 2021 | 283.80 | 285.38 | 279.82 | 283.19 | 1,747,561 | -3.44(-1.20%) |
May 10, 2021 | 292.97 | 293.89 | 286.41 | 286.62 | 938,563 | -4.76(-1.64%) |
May 07, 2021 | 288.07 | 293.77 | 286.83 | 291.39 | 1,271,406 | +3.84(+1.34%) |
May 06, 2021 | 283.39 | 287.98 | 282.10 | 287.55 | 1,167,172 | +4.94(+1.75%) |
May 05, 2021 | 284.10 | 285.44 | 280.55 | 282.61 | 2,801,581 | -7.59(-2.62%) |
May 04, 2021 | 281.92 | 290.71 | 278.24 | 290.20 | 3,407,106 | +12.66(+4.56%) |
May 03, 2021 | 290.47 | 292.38 | 275.28 | 277.54 | 5,246,424 | -23.89(-7.93%) |
Apr 30, 2021 | 304.21 | 305.12 | 300.97 | 301.43 | 1,704,614 | -2.83(-0.93%) |
Apr 29, 2021 | 302.99 | 305.79 | 302.56 | 304.26 | 1,209,895 | +1.20(+0.40%) |
Apr 28, 2021 | 303.54 | 304.50 | 302.10 | 303.06 | 890,601 | +0.00(+0.00%) |
Apr 27, 2021 | 303.78 | 304.45 | 300.29 | 303.06 | 1,086,159 | -0.72(-0.24%) |
Apr 26, 2021 | 301.05 | 304.94 | 300.61 | 303.78 | 868,087 | +2.36(+0.78%) |
Apr 23, 2021 | 300.11 | 303.82 | 299.83 | 301.42 | 746,848 | +1.63(+0.54%) |
Apr 22, 2021 | 299.08 | 302.45 | 298.13 | 299.78 | 810,120 | +2.13(+0.72%) |
Apr 21, 2021 | 297.78 | 299.13 | 295.97 | 297.65 | 833,037 | +0.42(+0.14%) |
Apr 20, 2021 | 295.97 | 297.24 | 293.50 | 297.23 | 941,639 | +0.24(+0.08%) |
Apr 19, 2021 | 298.58 | 299.53 | 295.14 | 296.99 | 1,047,261 | -2.99(-1.00%) |
Apr 16, 2021 | 297.56 | 301.35 | 294.39 | 299.98 | 1,842,449 | +6.88(+2.35%) |
Apr 15, 2021 | 294.08 | 297.82 | 292.56 | 293.10 | 974,897 | +0.71(+0.24%) |
Apr 14, 2021 | 292.86 | 294.08 | 291.40 | 292.39 | 808,649 | +1.34(+0.46%) |
Apr 13, 2021 | 289.66 | 292.42 | 287.87 | 291.05 | 899,091 | -0.21(-0.07%) |
Apr 12, 2021 | 290.96 | 292.00 | 289.78 | 291.26 | 812,791 | +1.06(+0.36%) |
Apr 09, 2021 | 285.88 | 290.26 | 285.04 | 290.21 | 718,532 | +3.40(+1.19%) |
Apr 08, 2021 | 283.37 | 287.08 | 283.37 | 286.81 | 881,185 | +3.31(+1.17%) |
Apr 07, 2021 | 283.94 | 284.27 | 282.38 | 283.49 | 942,748 | +0.12(+0.04%) |
Apr 06, 2021 | 283.94 | 287.92 | 283.36 | 283.37 | 1,228,212 | -0.26(-0.09%) |
Apr 05, 2021 | 282.10 | 285.17 | 280.70 | 283.63 | 1,078,159 | +2.82(+1.01%) |
Apr 01, 2021 | 279.32 | 282.41 | 277.62 | 280.80 | 1,004,925 | +1.42(+0.51%) |
Mar 31, 2021 | 284.60 | 286.24 | 279.37 | 279.38 | 1,259,491 | -4.11(-1.45%) |
Mar 30, 2021 | 278.26 | 284.50 | 278.26 | 283.49 | 1,064,337 | +4.42(+1.58%) |
Mar 29, 2021 | 280.50 | 284.31 | 278.74 | 279.07 | 1,382,355 | -1.71(-0.61%) |
Mar 26, 2021 | 276.06 | 281.23 | 273.23 | 280.78 | 1,538,046 | +5.91(+2.15%) |
Mar 25, 2021 | 272.11 | 275.39 | 269.98 | 274.88 | 1,327,830 | +1.13(+0.41%) |
Mar 24, 2021 | 278.29 | 280.30 | 273.54 | 273.74 | 1,571,049 | +3.55(+1.32%) |
Mar 23, 2021 | 272.71 | 274.84 | 269.00 | 270.19 | 1,706,053 | -4.71(-1.71%) |
Mar 22, 2021 | 275.58 | 277.43 | 273.67 | 274.90 | 1,627,866 | +0.92(+0.34%) |
Mar 19, 2021 | 275.76 | 277.76 | 272.86 | 273.97 | 4,702,108 | -1.70(-0.62%) |
Mar 18, 2021 | 277.85 | 278.82 | 273.30 | 275.67 | 1,437,979 | -3.60(-1.29%) |
Mar 17, 2021 | 277.73 | 281.74 | 276.66 | 279.28 | 1,071,154 | +1.75(+0.63%) |
Mar 16, 2021 | 278.95 | 282.38 | 277.10 | 277.53 | 864,247 | -0.60(-0.22%) |
Mar 15, 2021 | 277.93 | 279.53 | 275.66 | 278.13 | 1,475,626 | +0.33(+0.12%) |
Mar 12, 2021 | 281.01 | 282.46 | 277.47 | 277.81 | 1,126,832 | -2.33(-0.83%) |
Mar 11, 2021 | 278.04 | 282.01 | 276.01 | 280.14 | 1,617,904 | +6.14(+2.24%) |
Mar 10, 2021 | 270.66 | 275.29 | 270.21 | 274.00 | 1,732,156 | +5.02(+1.87%) |
Mar 09, 2021 | 273.50 | 274.32 | 268.35 | 268.98 | 2,566,405 | -0.05(-0.02%) |
Mar 08, 2021 | 271.84 | 275.20 | 267.31 | 269.03 | 2,740,595 | -12.31(-4.38%) |
Mar 05, 2021 | 276.51 | 282.16 | 274.19 | 281.34 | 1,321,091 | +7.40(+2.70%) |
Mar 04, 2021 | 278.17 | 280.19 | 272.53 | 273.94 | 1,721,830 | -4.18(-1.50%) |
Mar 03, 2021 | 278.15 | 282.37 | 277.45 | 278.12 | 2,008,122 | +0.00(+0.00%) |
Mar 02, 2021 | 282.60 | 285.96 | 277.95 | 278.12 | 1,359,168 | -4.24(-1.50%) |