Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 295.85 | 296.91 | 294.45 | 294.50 | 3,462,166 | +0.13(+0.04%) |
May 27, 2021 | 293.02 | 295.89 | 293.02 | 294.38 | 4,044,128 | +1.33(+0.45%) |
May 26, 2021 | 293.49 | 296.78 | 292.44 | 293.05 | 3,120,167 | +0.54(+0.18%) |
May 25, 2021 | 291.38 | 292.83 | 290.20 | 292.51 | 3,815,148 | +1.76(+0.61%) |
May 24, 2021 | 292.59 | 294.35 | 290.51 | 290.75 | 3,172,923 | -0.86(-0.29%) |
May 21, 2021 | 292.74 | 294.85 | 290.39 | 291.61 | 4,245,489 | -0.12(-0.04%) |
May 20, 2021 | 290.79 | 295.24 | 290.79 | 291.73 | 4,173,092 | +1.34(+0.46%) |
May 19, 2021 | 288.12 | 290.66 | 285.41 | 290.39 | 5,675,350 | -2.12(-0.73%) |
May 18, 2021 | 295.51 | 299.72 | 290.69 | 292.51 | 7,590,315 | -3.01(-1.02%) |
May 17, 2021 | 296.44 | 298.12 | 291.18 | 295.52 | 4,750,010 | -3.34(-1.12%) |
May 14, 2021 | 301.32 | 302.27 | 297.23 | 298.86 | 4,329,261 | -1.65(-0.55%) |
May 13, 2021 | 294.59 | 302.36 | 294.30 | 300.52 | 5,596,393 | +7.78(+2.66%) |
May 12, 2021 | 301.53 | 303.64 | 292.07 | 292.74 | 6,303,818 | -12.62(-4.13%) |
May 11, 2021 | 311.63 | 312.13 | 303.09 | 305.36 | 5,955,013 | -9.66(-3.07%) |
May 10, 2021 | 314.40 | 319.24 | 313.56 | 315.01 | 5,239,501 | +1.73(+0.55%) |
May 07, 2021 | 310.92 | 313.81 | 309.85 | 313.29 | 3,247,280 | +1.54(+0.49%) |
May 06, 2021 | 308.13 | 311.96 | 307.73 | 311.75 | 3,832,162 | +5.11(+1.67%) |
May 05, 2021 | 307.96 | 310.02 | 305.74 | 306.64 | 3,496,818 | -0.66(-0.22%) |
May 04, 2021 | 303.93 | 307.73 | 303.71 | 307.30 | 4,281,389 | +2.31(+0.76%) |
May 03, 2021 | 301.31 | 306.24 | 300.76 | 305.00 | 3,987,909 | +6.09(+2.04%) |
Apr 30, 2021 | 300.18 | 300.90 | 297.00 | 298.90 | 3,377,142 | -1.54(-0.51%) |
Apr 29, 2021 | 297.09 | 300.86 | 296.51 | 300.44 | 3,531,153 | +5.20(+1.76%) |
Apr 28, 2021 | 297.31 | 298.25 | 294.87 | 295.24 | 2,938,287 | -0.81(-0.27%) |
Apr 27, 2021 | 295.97 | 297.79 | 295.86 | 296.06 | 3,614,416 | +0.55(+0.19%) |
Apr 26, 2021 | 298.91 | 299.20 | 294.88 | 295.50 | 3,083,779 | -3.60(-1.20%) |
Apr 23, 2021 | 297.53 | 300.62 | 295.12 | 299.10 | 3,689,766 | +2.24(+0.76%) |
Apr 22, 2021 | 301.24 | 301.45 | 294.44 | 296.86 | 5,278,516 | -4.15(-1.38%) |
Apr 21, 2021 | 300.09 | 302.82 | 299.10 | 301.01 | 4,049,744 | +1.84(+0.61%) |
Apr 20, 2021 | 301.05 | 302.61 | 297.51 | 299.17 | 4,831,946 | -2.67(-0.88%) |
Apr 19, 2021 | 301.50 | 303.67 | 300.54 | 301.84 | 4,866,111 | -1.14(-0.37%) |
Apr 16, 2021 | 299.98 | 303.52 | 299.14 | 302.97 | 6,727,970 | +4.93(+1.65%) |
Apr 15, 2021 | 295.70 | 298.65 | 295.56 | 298.04 | 3,798,526 | +2.51(+0.85%) |
Apr 14, 2021 | 295.24 | 298.00 | 294.86 | 295.53 | 3,725,645 | -0.35(-0.12%) |
Apr 13, 2021 | 296.00 | 296.34 | 292.74 | 295.88 | 3,933,319 | -0.36(-0.12%) |
Apr 12, 2021 | 293.41 | 296.72 | 293.03 | 296.24 | 3,851,435 | +1.44(+0.49%) |
Apr 09, 2021 | 291.24 | 294.88 | 290.66 | 294.80 | 4,989,533 | +4.43(+1.53%) |
Apr 08, 2021 | 288.77 | 291.12 | 286.82 | 290.37 | 4,369,700 | +1.81(+0.63%) |
Apr 07, 2021 | 288.90 | 291.02 | 287.13 | 288.56 | 4,112,286 | -1.21(-0.42%) |
Apr 06, 2021 | 289.61 | 291.76 | 289.17 | 289.77 | 4,318,810 | -1.50(-0.51%) |
Apr 05, 2021 | 286.13 | 291.68 | 286.04 | 291.26 | 5,085,619 | +7.06(+2.49%) |
Apr 01, 2021 | 283.39 | 284.94 | 280.63 | 284.20 | 4,249,067 | +2.31(+0.82%) |
Mar 31, 2021 | 282.12 | 284.45 | 280.87 | 281.89 | 5,136,720 | +0.40(+0.14%) |
Mar 30, 2021 | 278.57 | 282.29 | 277.08 | 281.49 | 5,463,133 | +2.42(+0.87%) |
Mar 29, 2021 | 280.09 | 282.17 | 276.98 | 279.07 | 5,026,900 | -1.49(-0.53%) |
Mar 26, 2021 | 274.59 | 280.74 | 273.38 | 280.56 | 6,351,998 | +6.12(+2.23%) |
Mar 25, 2021 | 270.61 | 275.08 | 270.07 | 274.44 | 5,817,638 | +4.09(+1.51%) |
Mar 24, 2021 | 267.12 | 274.07 | 266.88 | 270.35 | 5,242,181 | +2.56(+0.96%) |
Mar 23, 2021 | 267.45 | 270.98 | 266.83 | 267.79 | 5,198,520 | +0.96(+0.36%) |
Mar 22, 2021 | 264.57 | 268.11 | 262.45 | 266.83 | 6,025,520 | -0.15(-0.06%) |
Mar 19, 2021 | 261.93 | 266.98 | 260.82 | 266.98 | 14,866,918 | +5.49(+2.10%) |
Mar 18, 2021 | 257.68 | 263.62 | 256.50 | 261.49 | 5,205,874 | +2.89(+1.12%) |
Mar 17, 2021 | 259.62 | 262.16 | 257.88 | 258.60 | 6,397,744 | -1.89(-0.73%) |
Mar 16, 2021 | 257.22 | 260.90 | 256.40 | 260.49 | 4,827,998 | +3.27(+1.27%) |
Mar 15, 2021 | 253.49 | 258.25 | 253.35 | 257.22 | 4,716,777 | +5.02(+1.99%) |
Mar 12, 2021 | 246.98 | 252.86 | 246.35 | 252.20 | 4,537,652 | +3.92(+1.58%) |
Mar 11, 2021 | 248.04 | 250.06 | 246.75 | 248.28 | 4,732,557 | +2.41(+0.98%) |
Mar 10, 2021 | 246.00 | 248.18 | 243.87 | 245.87 | 4,111,047 | +2.71(+1.11%) |
Mar 09, 2021 | 241.11 | 245.56 | 240.25 | 243.16 | 7,210,539 | +5.44(+2.29%) |
Mar 08, 2021 | 233.31 | 241.57 | 231.74 | 237.72 | 5,487,531 | +5.06(+2.17%) |
Mar 05, 2021 | 231.50 | 233.28 | 226.30 | 232.66 | 6,921,266 | +2.38(+1.03%) |
Mar 04, 2021 | 234.94 | 235.73 | 226.77 | 230.28 | 7,785,148 | -5.90(-2.50%) |
Mar 03, 2021 | 237.95 | 239.07 | 234.95 | 236.19 | 4,637,068 | -2.69(-1.13%) |
Mar 02, 2021 | 240.15 | 241.46 | 238.40 | 238.87 | 4,074,895 | -1.22(-0.51%) |