Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 393.39 | 396.00 | 381.32 | 392.05 | 44,280 | +3.19(+0.82%) |
May 27, 2021 | 380.98 | 394.83 | 380.98 | 388.86 | 48,300 | +9.38(+2.47%) |
May 26, 2021 | 373.40 | 381.00 | 363.90 | 379.48 | 49,238 | +9.39(+2.54%) |
May 25, 2021 | 356.30 | 376.03 | 356.30 | 370.09 | 60,839 | +14.37(+4.04%) |
May 24, 2021 | 344.68 | 356.82 | 340.01 | 355.72 | 36,375 | +13.45(+3.93%) |
May 21, 2021 | 343.48 | 349.37 | 338.97 | 342.27 | 31,700 | +0.58(+0.17%) |
May 20, 2021 | 333.61 | 341.69 | 330.04 | 341.69 | 25,278 | +9.97(+3.01%) |
May 19, 2021 | 323.52 | 332.01 | 322.59 | 331.72 | 31,856 | +7.17(+2.21%) |
May 18, 2021 | 325.65 | 329.90 | 321.74 | 324.54 | 32,506 | -0.96(-0.29%) |
May 17, 2021 | 322.26 | 332.09 | 314.67 | 325.50 | 41,060 | +5.35(+1.67%) |
May 14, 2021 | 319.51 | 324.30 | 313.35 | 320.15 | 33,221 | +2.81(+0.88%) |
May 13, 2021 | 304.43 | 320.41 | 304.02 | 317.34 | 49,828 | +16.81(+5.59%) |
May 12, 2021 | 285.97 | 302.91 | 283.02 | 300.53 | 46,079 | +17.48(+6.17%) |
May 11, 2021 | 279.14 | 286.79 | 278.99 | 283.05 | 28,426 | +1.70(+0.61%) |
May 10, 2021 | 280.14 | 283.82 | 279.41 | 281.35 | 24,144 | +2.46(+0.88%) |
May 07, 2021 | 278.06 | 280.05 | 273.91 | 278.89 | 22,069 | +0.35(+0.13%) |
May 06, 2021 | 278.84 | 280.26 | 276.69 | 278.54 | 18,393 | +1.53(+0.55%) |
May 05, 2021 | 280.69 | 280.69 | 272.07 | 277.01 | 22,129 | -2.22(-0.79%) |
May 04, 2021 | 288.23 | 291.72 | 277.87 | 279.23 | 29,834 | -9.01(-3.13%) |
May 03, 2021 | 287.05 | 291.37 | 284.61 | 288.24 | 33,691 | +4.32(+1.52%) |
Apr 30, 2021 | 288.31 | 289.83 | 282.04 | 283.93 | 26,544 | -4.40(-1.52%) |
Apr 29, 2021 | 290.70 | 293.46 | 288.19 | 288.32 | 16,702 | +0.63(+0.22%) |
Apr 28, 2021 | 293.40 | 295.52 | 287.69 | 287.69 | 15,355 | -6.46(-2.20%) |
Apr 27, 2021 | 300.37 | 301.93 | 291.59 | 294.15 | 30,992 | -6.21(-2.07%) |
Apr 26, 2021 | 303.30 | 307.43 | 300.36 | 300.36 | 32,148 | -4.64(-1.52%) |
Apr 23, 2021 | 304.02 | 307.17 | 302.08 | 304.99 | 18,487 | +0.48(+0.16%) |
Apr 22, 2021 | 305.47 | 305.95 | 301.96 | 304.51 | 18,625 | +1.73(+0.57%) |
Apr 21, 2021 | 298.65 | 304.65 | 298.65 | 302.78 | 29,802 | +6.03(+2.03%) |
Apr 20, 2021 | 300.87 | 308.00 | 294.20 | 296.75 | 32,719 | -4.43(-1.47%) |
Apr 19, 2021 | 297.84 | 301.84 | 293.83 | 301.18 | 31,275 | +4.37(+1.47%) |
Apr 16, 2021 | 293.88 | 297.23 | 292.31 | 296.81 | 19,846 | +3.93(+1.34%) |
Apr 15, 2021 | 291.95 | 292.89 | 290.23 | 292.88 | 10,355 | +2.75(+0.95%) |
Apr 14, 2021 | 288.52 | 292.13 | 288.52 | 290.13 | 12,817 | +1.62(+0.56%) |
Apr 13, 2021 | 291.82 | 292.38 | 287.46 | 288.52 | 23,956 | -2.03(-0.70%) |
Apr 12, 2021 | 290.81 | 293.14 | 286.41 | 290.55 | 32,831 | -2.73(-0.93%) |
Apr 09, 2021 | 290.68 | 293.85 | 288.65 | 293.28 | 27,598 | +3.05(+1.05%) |
Apr 08, 2021 | 286.58 | 290.79 | 281.55 | 290.23 | 25,556 | +4.06(+1.42%) |
Apr 07, 2021 | 287.74 | 289.28 | 284.07 | 286.17 | 19,659 | -0.54(-0.19%) |
Apr 06, 2021 | 287.93 | 291.94 | 286.50 | 286.71 | 22,127 | +1.13(+0.40%) |
Apr 05, 2021 | 278.76 | 289.14 | 278.62 | 285.58 | 30,965 | +5.82(+2.08%) |
Apr 01, 2021 | 278.41 | 280.50 | 277.60 | 279.75 | 23,464 | +0.38(+0.14%) |
Mar 31, 2021 | 284.76 | 288.04 | 279.19 | 279.37 | 35,270 | -6.23(-2.18%) |
Mar 30, 2021 | 291.25 | 292.01 | 283.99 | 285.61 | 21,020 | -7.24(-2.47%) |
Mar 29, 2021 | 288.29 | 293.40 | 287.87 | 292.84 | 25,873 | +4.97(+1.73%) |
Mar 26, 2021 | 283.03 | 288.32 | 280.56 | 287.87 | 15,091 | +7.40(+2.64%) |
Mar 25, 2021 | 271.58 | 284.11 | 268.79 | 280.47 | 32,048 | +7.30(+2.67%) |
Mar 24, 2021 | 283.02 | 283.02 | 272.68 | 273.16 | 28,350 | -7.16(-2.55%) |
Mar 23, 2021 | 287.07 | 287.07 | 279.32 | 280.32 | 27,123 | -6.74(-2.35%) |
Mar 22, 2021 | 291.91 | 294.18 | 285.32 | 287.07 | 19,024 | -4.16(-1.43%) |
Mar 19, 2021 | 291.95 | 294.99 | 287.63 | 291.23 | 72,770 | -2.84(-0.97%) |
Mar 18, 2021 | 298.94 | 298.94 | 288.37 | 294.07 | 31,727 | -5.06(-1.69%) |
Mar 17, 2021 | 292.55 | 300.86 | 292.55 | 299.13 | 32,227 | +3.49(+1.18%) |
Mar 16, 2021 | 291.21 | 296.48 | 288.36 | 295.64 | 21,734 | +2.85(+0.97%) |
Mar 15, 2021 | 285.39 | 292.78 | 284.43 | 292.78 | 29,633 | +7.24(+2.53%) |
Mar 12, 2021 | 279.64 | 286.76 | 278.49 | 285.55 | 30,596 | +5.98(+2.14%) |
Mar 11, 2021 | 272.88 | 279.57 | 270.84 | 279.57 | 20,291 | +6.98(+2.56%) |
Mar 10, 2021 | 273.37 | 274.77 | 270.93 | 272.58 | 22,923 | -0.78(-0.29%) |
Mar 09, 2021 | 272.03 | 275.23 | 270.77 | 273.37 | 35,352 | +3.92(+1.45%) |
Mar 08, 2021 | 264.10 | 272.86 | 264.10 | 269.45 | 29,624 | +6.56(+2.50%) |
Mar 05, 2021 | 251.50 | 263.37 | 247.51 | 262.89 | 42,380 | +13.74(+5.51%) |
Mar 04, 2021 | 248.21 | 255.05 | 246.55 | 249.15 | 33,389 | +2.50(+1.01%) |
Mar 03, 2021 | 246.57 | 250.56 | 245.88 | 246.66 | 22,401 | +0.54(+0.22%) |
Mar 02, 2021 | 247.20 | 247.66 | 243.93 | 246.11 | 26,616 | -2.42(-0.97%) |