Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 287.22 | 292.28 | 285.25 | 290.09 | 71,341 | +2.06(+0.71%) |
May 27, 2021 | 281.79 | 291.58 | 279.67 | 288.03 | 112,483 | +8.53(+3.05%) |
May 26, 2021 | 280.25 | 285.29 | 277.65 | 279.49 | 75,427 | +1.79(+0.64%) |
May 25, 2021 | 283.08 | 284.84 | 276.92 | 277.70 | 73,587 | -3.23(-1.15%) |
May 24, 2021 | 276.88 | 285.89 | 276.88 | 280.94 | 65,770 | +4.59(+1.66%) |
May 21, 2021 | 281.73 | 287.19 | 275.50 | 276.35 | 88,444 | -6.02(-2.13%) |
May 20, 2021 | 276.00 | 282.97 | 274.21 | 282.37 | 116,980 | +7.60(+2.77%) |
May 19, 2021 | 265.33 | 275.48 | 265.33 | 274.77 | 95,976 | +5.85(+2.18%) |
May 18, 2021 | 270.82 | 274.51 | 268.92 | 268.92 | 59,380 | -0.04(-0.01%) |
May 17, 2021 | 269.47 | 272.75 | 266.89 | 268.96 | 98,105 | -3.94(-1.45%) |
May 14, 2021 | 260.91 | 276.16 | 260.91 | 272.90 | 116,293 | +14.14(+5.47%) |
May 13, 2021 | 260.95 | 269.37 | 257.03 | 258.76 | 122,156 | -2.19(-0.84%) |
May 12, 2021 | 265.39 | 269.80 | 259.38 | 260.95 | 142,156 | -9.88(-3.65%) |
May 11, 2021 | 259.39 | 272.00 | 257.45 | 270.84 | 94,666 | +6.00(+2.26%) |
May 10, 2021 | 268.21 | 276.08 | 264.44 | 264.84 | 98,611 | -4.52(-1.68%) |
May 07, 2021 | 259.12 | 276.66 | 259.12 | 269.36 | 130,047 | +13.48(+5.27%) |
May 06, 2021 | 257.06 | 257.60 | 251.20 | 255.88 | 125,152 | -3.49(-1.34%) |
May 05, 2021 | 264.43 | 269.21 | 257.84 | 259.37 | 71,171 | -7.44(-2.79%) |
May 04, 2021 | 271.40 | 271.40 | 263.22 | 266.80 | 83,272 | -7.66(-2.79%) |
May 03, 2021 | 274.87 | 280.10 | 271.63 | 274.46 | 66,420 | +0.36(+0.13%) |
Apr 30, 2021 | 272.15 | 276.72 | 271.72 | 274.10 | 92,749 | -0.38(-0.14%) |
Apr 29, 2021 | 273.01 | 277.63 | 269.54 | 274.49 | 84,865 | +1.24(+0.45%) |
Apr 28, 2021 | 277.88 | 278.04 | 273.14 | 273.25 | 97,167 | -4.78(-1.72%) |
Apr 27, 2021 | 279.30 | 281.25 | 275.72 | 278.03 | 55,389 | -1.70(-0.61%) |
Apr 26, 2021 | 278.44 | 282.54 | 275.92 | 279.73 | 93,839 | +2.23(+0.80%) |
Apr 23, 2021 | 273.01 | 277.90 | 269.51 | 277.50 | 73,595 | +8.71(+3.24%) |
Apr 22, 2021 | 267.24 | 272.21 | 264.10 | 268.79 | 75,497 | -0.02(-0.01%) |
Apr 21, 2021 | 265.14 | 272.81 | 264.39 | 268.81 | 60,616 | +3.38(+1.27%) |
Apr 20, 2021 | 270.31 | 270.33 | 263.71 | 265.43 | 80,454 | -4.17(-1.55%) |
Apr 19, 2021 | 276.06 | 278.92 | 267.06 | 269.60 | 140,063 | -6.46(-2.34%) |
Apr 16, 2021 | 266.75 | 276.78 | 265.89 | 276.06 | 109,300 | +7.72(+2.88%) |
Apr 15, 2021 | 266.38 | 270.27 | 264.95 | 268.34 | 66,973 | +3.76(+1.42%) |
Apr 14, 2021 | 272.11 | 274.01 | 262.88 | 264.57 | 87,030 | -6.94(-2.55%) |
Apr 13, 2021 | 264.89 | 273.25 | 264.89 | 271.51 | 118,779 | +7.16(+2.71%) |
Apr 12, 2021 | 271.57 | 271.57 | 262.15 | 264.35 | 122,870 | -6.34(-2.34%) |
Apr 09, 2021 | 273.93 | 276.67 | 267.33 | 270.69 | 103,679 | -5.98(-2.16%) |
Apr 08, 2021 | 268.97 | 278.56 | 265.22 | 276.67 | 213,708 | +9.70(+3.63%) |
Apr 07, 2021 | 272.44 | 278.66 | 264.43 | 266.97 | 147,917 | -10.72(-3.86%) |
Apr 06, 2021 | 279.55 | 279.55 | 272.00 | 277.69 | 157,134 | -1.65(-0.59%) |
Apr 05, 2021 | 277.82 | 282.74 | 270.01 | 279.34 | 223,302 | +1.57(+0.56%) |
Apr 01, 2021 | 286.56 | 288.19 | 273.79 | 277.77 | 307,290 | -8.79(-3.07%) |
Mar 31, 2021 | 329.50 | 329.50 | 283.39 | 286.56 | 839,951 | -48.70(-14.53%) |
Mar 30, 2021 | 360.53 | 364.64 | 329.62 | 335.27 | 226,941 | -26.69(-7.37%) |
Mar 29, 2021 | 374.54 | 386.00 | 354.48 | 361.95 | 181,791 | -12.58(-3.36%) |
Mar 26, 2021 | 333.84 | 380.42 | 333.60 | 374.54 | 386,299 | +46.42(+14.15%) |
Mar 25, 2021 | 314.29 | 328.53 | 313.49 | 328.12 | 80,140 | +11.60(+3.67%) |
Mar 24, 2021 | 328.95 | 331.53 | 315.95 | 316.52 | 85,043 | -12.97(-3.94%) |
Mar 23, 2021 | 333.90 | 336.18 | 326.55 | 329.49 | 100,392 | -3.28(-0.98%) |
Mar 22, 2021 | 332.80 | 336.18 | 329.66 | 332.76 | 78,470 | +2.88(+0.87%) |
Mar 19, 2021 | 325.71 | 335.46 | 325.71 | 329.88 | 186,643 | +5.43(+1.67%) |
Mar 18, 2021 | 331.43 | 333.75 | 323.13 | 324.45 | 49,601 | -9.81(-2.93%) |
Mar 17, 2021 | 332.17 | 335.47 | 323.88 | 334.26 | 78,248 | -0.10(-0.03%) |
Mar 16, 2021 | 326.66 | 338.75 | 326.66 | 334.36 | 87,160 | +6.99(+2.14%) |
Mar 15, 2021 | 326.44 | 328.92 | 323.13 | 327.36 | 79,882 | +4.30(+1.33%) |
Mar 12, 2021 | 321.80 | 325.32 | 319.68 | 323.06 | 55,170 | +0.06(+0.02%) |
Mar 11, 2021 | 324.86 | 329.56 | 319.35 | 323.00 | 127,997 | +4.93(+1.55%) |
Mar 10, 2021 | 324.41 | 326.59 | 313.92 | 318.07 | 76,758 | -1.06(-0.33%) |
Mar 09, 2021 | 316.44 | 324.63 | 315.04 | 319.13 | 97,682 | +8.61(+2.77%) |
Mar 08, 2021 | 307.75 | 317.98 | 304.27 | 310.52 | 93,143 | +4.00(+1.30%) |
Mar 05, 2021 | 301.58 | 307.15 | 286.00 | 306.52 | 80,466 | +5.64(+1.87%) |
Mar 04, 2021 | 314.99 | 316.06 | 296.25 | 300.89 | 125,772 | -13.16(-4.19%) |
Mar 03, 2021 | 315.27 | 316.41 | 308.41 | 314.05 | 119,558 | -1.60(-0.51%) |
Mar 02, 2021 | 326.62 | 326.62 | 314.22 | 315.65 | 78,449 | -8.53(-2.63%) |