Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 287.00 | 291.50 | 282.15 | 285.86 | 1,948,492 | -0.81(-0.28%) |
May 27, 2021 | 290.25 | 291.17 | 284.80 | 286.67 | 2,369,330 | -5.84(-2.00%) |
May 26, 2021 | 288.72 | 293.49 | 288.09 | 292.51 | 1,192,440 | +3.04(+1.05%) |
May 25, 2021 | 288.28 | 291.48 | 287.06 | 289.47 | 1,119,895 | +1.99(+0.69%) |
May 24, 2021 | 285.29 | 288.51 | 283.83 | 287.48 | 923,099 | +5.80(+2.06%) |
May 21, 2021 | 283.63 | 285.00 | 279.33 | 281.68 | 996,278 | +0.52(+0.18%) |
May 20, 2021 | 275.21 | 282.97 | 275.21 | 281.16 | 971,218 | +7.19(+2.62%) |
May 19, 2021 | 267.63 | 274.71 | 266.79 | 273.97 | 821,359 | +1.22(+0.45%) |
May 18, 2021 | 276.35 | 276.98 | 272.56 | 272.75 | 811,972 | -2.03(-0.74%) |
May 17, 2021 | 275.00 | 275.61 | 270.35 | 274.78 | 755,061 | -2.85(-1.03%) |
May 14, 2021 | 272.52 | 278.82 | 270.16 | 277.63 | 1,154,548 | +7.91(+2.93%) |
May 13, 2021 | 270.94 | 273.70 | 267.22 | 269.72 | 1,289,742 | +0.18(+0.07%) |
May 12, 2021 | 271.95 | 275.09 | 267.34 | 269.54 | 984,139 | -7.88(-2.84%) |
May 11, 2021 | 269.00 | 280.56 | 265.75 | 277.42 | 933,173 | +1.37(+0.50%) |
May 10, 2021 | 285.89 | 286.00 | 275.88 | 276.05 | 839,208 | -9.71(-3.40%) |
May 07, 2021 | 285.66 | 292.64 | 283.90 | 285.76 | 799,813 | +1.41(+0.50%) |
May 06, 2021 | 280.49 | 284.72 | 277.79 | 284.35 | 1,131,090 | +3.27(+1.16%) |
May 05, 2021 | 280.21 | 282.00 | 277.68 | 281.08 | 839,435 | +1.35(+0.48%) |
May 04, 2021 | 284.23 | 284.23 | 274.50 | 279.73 | 1,051,947 | -7.77(-2.70%) |
May 03, 2021 | 292.99 | 293.50 | 286.07 | 287.50 | 644,723 | -4.41(-1.51%) |
Apr 30, 2021 | 294.55 | 295.47 | 290.50 | 291.91 | 732,100 | -4.37(-1.47%) |
Apr 29, 2021 | 301.50 | 301.50 | 293.79 | 296.28 | 906,891 | -2.95(-0.99%) |
Apr 28, 2021 | 298.07 | 299.56 | 296.18 | 299.23 | 908,348 | +1.36(+0.46%) |
Apr 27, 2021 | 299.41 | 299.97 | 294.25 | 297.87 | 812,670 | -1.47(-0.49%) |
Apr 26, 2021 | 294.67 | 300.76 | 294.40 | 299.34 | 833,410 | +4.07(+1.38%) |
Apr 23, 2021 | 289.47 | 296.57 | 289.12 | 295.27 | 1,073,500 | +7.27(+2.52%) |
Apr 22, 2021 | 287.54 | 292.24 | 285.72 | 288.00 | 1,721,019 | -0.87(-0.30%) |
Apr 21, 2021 | 285.76 | 289.73 | 284.15 | 288.87 | 893,458 | +2.51(+0.88%) |
Apr 20, 2021 | 288.16 | 289.05 | 282.82 | 286.36 | 967,338 | -3.84(-1.32%) |
Apr 19, 2021 | 297.27 | 299.46 | 288.85 | 290.20 | 939,250 | -9.96(-3.32%) |
Apr 16, 2021 | 300.18 | 301.36 | 296.58 | 300.16 | 861,300 | +1.30(+0.43%) |
Apr 15, 2021 | 299.78 | 303.69 | 298.22 | 298.86 | 1,103,481 | +4.51(+1.53%) |
Apr 14, 2021 | 297.24 | 301.41 | 293.79 | 294.35 | 881,144 | -1.00(-0.34%) |
Apr 13, 2021 | 295.34 | 298.66 | 293.12 | 295.35 | 1,007,844 | +0.85(+0.29%) |
Apr 12, 2021 | 294.00 | 296.25 | 293.00 | 294.50 | 1,378,606 | -3.07(-1.03%) |
Apr 09, 2021 | 292.56 | 297.90 | 290.38 | 297.57 | 1,032,700 | +4.14(+1.41%) |
Apr 08, 2021 | 290.00 | 297.76 | 288.64 | 293.43 | 1,220,409 | +7.31(+2.55%) |
Apr 07, 2021 | 286.83 | 287.59 | 283.24 | 286.12 | 718,673 | +0.62(+0.22%) |
Apr 06, 2021 | 286.86 | 288.63 | 284.65 | 285.50 | 898,549 | -2.82(-0.98%) |
Apr 05, 2021 | 285.74 | 289.42 | 284.29 | 288.32 | 950,897 | +4.42(+1.56%) |
Apr 01, 2021 | 277.84 | 285.64 | 277.84 | 283.90 | 1,509,400 | +6.75(+2.44%) |
Mar 31, 2021 | 269.79 | 279.66 | 269.65 | 277.15 | 1,666,147 | +8.72(+3.25%) |
Mar 30, 2021 | 268.18 | 271.90 | 264.47 | 268.43 | 904,448 | -2.35(-0.87%) |
Mar 29, 2021 | 266.97 | 273.10 | 265.50 | 270.78 | 1,311,185 | +1.77(+0.66%) |
Mar 26, 2021 | 261.35 | 269.22 | 260.88 | 269.01 | 1,642,200 | +6.82(+2.60%) |
Mar 25, 2021 | 262.21 | 263.34 | 257.32 | 262.19 | 906,166 | -0.99(-0.38%) |
Mar 24, 2021 | 270.00 | 270.97 | 262.97 | 263.18 | 1,191,663 | -5.82(-2.16%) |
Mar 23, 2021 | 268.91 | 274.83 | 267.01 | 269.00 | 1,313,553 | +3.04(+1.14%) |
Mar 22, 2021 | 261.03 | 269.29 | 261.03 | 265.96 | 1,863,436 | +4.46(+1.71%) |
Mar 19, 2021 | 261.79 | 265.21 | 258.85 | 261.50 | 2,320,300 | -1.94(-0.74%) |
Mar 18, 2021 | 265.56 | 271.00 | 263.14 | 263.44 | 1,355,698 | -9.40(-3.45%) |
Mar 17, 2021 | 272.02 | 275.31 | 265.09 | 272.84 | 1,092,236 | -2.17(-0.79%) |
Mar 16, 2021 | 275.21 | 277.70 | 272.01 | 275.01 | 1,041,306 | +1.99(+0.73%) |
Mar 15, 2021 | 267.98 | 273.75 | 266.30 | 273.02 | 865,227 | +4.91(+1.83%) |
Mar 12, 2021 | 270.07 | 272.00 | 264.40 | 268.11 | 926,000 | -6.25(-2.28%) |
Mar 11, 2021 | 270.92 | 276.00 | 269.02 | 274.36 | 2,029,284 | +10.72(+4.07%) |
Mar 10, 2021 | 269.57 | 271.75 | 262.32 | 263.64 | 1,420,269 | -0.33(-0.13%) |
Mar 09, 2021 | 262.24 | 266.43 | 260.03 | 263.97 | 2,708,440 | +10.87(+4.29%) |
Mar 08, 2021 | 265.21 | 268.28 | 252.60 | 253.10 | 1,623,235 | -14.29(-5.34%) |
Mar 05, 2021 | 270.33 | 270.33 | 255.02 | 267.39 | 1,835,500 | +1.95(+0.73%) |
Mar 04, 2021 | 266.80 | 273.28 | 263.02 | 265.44 | 1,810,212 | -3.86(-1.43%) |
Mar 03, 2021 | 275.70 | 276.82 | 267.04 | 269.30 | 1,409,102 | -8.62(-3.10%) |
Mar 02, 2021 | 285.55 | 286.90 | 277.33 | 277.92 | 1,267,228 | -6.35(-2.23%) |