Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 294.74 | 298.29 | 294.74 | 297.68 | 986,015 | +2.32(+0.79%) |
May 27, 2021 | 294.00 | 296.13 | 293.77 | 295.36 | 1,366,742 | +2.37(+0.81%) |
May 26, 2021 | 294.30 | 296.75 | 292.20 | 292.99 | 1,349,290 | -0.85(-0.29%) |
May 25, 2021 | 292.50 | 295.93 | 292.41 | 293.84 | 1,587,624 | +1.01(+0.34%) |
May 24, 2021 | 295.50 | 295.77 | 292.61 | 292.83 | 901,779 | -2.17(-0.74%) |
May 21, 2021 | 295.50 | 296.77 | 294.01 | 295.00 | 1,416,417 | +1.33(+0.45%) |
May 20, 2021 | 295.50 | 297.45 | 291.85 | 293.67 | 1,439,537 | -1.87(-0.63%) |
May 19, 2021 | 294.33 | 298.00 | 294.00 | 295.54 | 1,155,145 | -0.43(-0.15%) |
May 18, 2021 | 297.50 | 300.24 | 293.51 | 295.97 | 2,326,933 | -1.07(-0.36%) |
May 17, 2021 | 310.00 | 310.00 | 290.10 | 297.04 | 3,581,697 | -11.97(-3.87%) |
May 14, 2021 | 314.05 | 314.40 | 308.40 | 309.01 | 3,057,602 | -4.44(-1.42%) |
May 13, 2021 | 306.55 | 315.39 | 306.34 | 313.45 | 1,614,922 | +7.65(+2.50%) |
May 12, 2021 | 308.00 | 309.03 | 305.71 | 305.80 | 725,797 | -2.37(-0.77%) |
May 11, 2021 | 305.50 | 309.63 | 305.50 | 308.17 | 1,011,826 | +0.35(+0.11%) |
May 10, 2021 | 305.39 | 309.39 | 305.39 | 307.82 | 885,432 | +2.60(+0.85%) |
May 07, 2021 | 299.54 | 306.00 | 299.54 | 305.22 | 1,647,333 | +8.91(+3.01%) |
May 06, 2021 | 293.95 | 296.99 | 292.58 | 296.31 | 839,254 | +1.76(+0.60%) |
May 05, 2021 | 295.63 | 297.00 | 292.80 | 294.55 | 815,073 | +0.41(+0.14%) |
May 04, 2021 | 292.15 | 295.95 | 292.15 | 294.14 | 1,063,809 | +0.64(+0.22%) |
May 03, 2021 | 294.94 | 295.37 | 292.41 | 293.50 | 539,889 | +1.29(+0.44%) |
Apr 30, 2021 | 294.02 | 295.68 | 291.03 | 292.21 | 1,248,300 | -2.47(-0.84%) |
Apr 29, 2021 | 297.00 | 297.61 | 293.91 | 294.68 | 838,154 | -0.39(-0.13%) |
Apr 28, 2021 | 299.38 | 300.99 | 294.61 | 295.07 | 1,618,570 | -4.35(-1.45%) |
Apr 27, 2021 | 300.15 | 301.15 | 299.41 | 299.42 | 1,330,959 | -1.48(-0.49%) |
Apr 26, 2021 | 303.08 | 304.99 | 300.39 | 300.90 | 2,337,017 | -0.72(-0.24%) |
Apr 23, 2021 | 297.86 | 302.02 | 296.78 | 301.62 | 2,844,900 | +5.04(+1.70%) |
Apr 22, 2021 | 296.10 | 300.05 | 296.00 | 296.58 | 1,829,176 | -1.07(-0.36%) |
Apr 21, 2021 | 295.13 | 299.70 | 294.79 | 297.65 | 2,378,987 | +2.15(+0.73%) |
Apr 20, 2021 | 291.12 | 299.52 | 290.99 | 295.50 | 7,573,245 | +39.10(+15.25%) |
Apr 19, 2021 | 256.92 | 259.61 | 255.71 | 256.40 | 1,357,062 | -1.11(-0.43%) |
Apr 16, 2021 | 259.06 | 260.20 | 257.00 | 257.51 | 1,495,000 | -1.13(-0.44%) |
Apr 15, 2021 | 261.99 | 262.63 | 258.31 | 258.64 | 1,430,347 | -2.29(-0.88%) |
Apr 14, 2021 | 260.15 | 262.14 | 259.96 | 260.93 | 1,069,615 | +0.78(+0.30%) |
Apr 13, 2021 | 261.64 | 263.77 | 259.04 | 260.15 | 1,608,552 | -3.59(-1.36%) |
Apr 12, 2021 | 261.84 | 264.83 | 260.41 | 263.74 | 1,214,011 | +1.54(+0.59%) |
Apr 09, 2021 | 263.35 | 263.57 | 261.14 | 262.20 | 1,406,600 | +0.00(+0.00%) |
Apr 08, 2021 | 262.07 | 264.02 | 261.25 | 262.20 | 1,114,760 | -1.81(-0.69%) |
Apr 07, 2021 | 262.92 | 264.49 | 261.78 | 264.01 | 459,119 | +1.32(+0.50%) |
Apr 06, 2021 | 267.00 | 267.56 | 261.61 | 262.69 | 1,618,381 | -4.09(-1.53%) |
Apr 05, 2021 | 268.32 | 269.49 | 266.78 | 266.78 | 1,249,582 | -0.20(-0.07%) |
Apr 01, 2021 | 264.33 | 267.61 | 263.30 | 266.98 | 1,185,500 | +3.06(+1.16%) |
Mar 31, 2021 | 259.31 | 264.72 | 259.31 | 263.92 | 1,684,746 | +4.29(+1.65%) |
Mar 30, 2021 | 255.05 | 260.00 | 255.05 | 259.63 | 1,104,957 | +4.40(+1.72%) |
Mar 29, 2021 | 252.81 | 257.62 | 252.40 | 255.23 | 2,977,585 | +1.61(+0.63%) |
Mar 26, 2021 | 253.85 | 255.00 | 250.78 | 253.62 | 1,953,000 | +0.92(+0.36%) |
Mar 25, 2021 | 251.94 | 255.33 | 250.43 | 252.70 | 2,669,378 | -1.41(-0.55%) |
Mar 24, 2021 | 246.63 | 255.00 | 246.40 | 254.11 | 2,623,087 | +7.26(+2.94%) |
Mar 23, 2021 | 249.08 | 252.03 | 246.43 | 246.85 | 3,399,780 | -2.24(-0.90%) |
Mar 22, 2021 | 259.17 | 260.29 | 248.01 | 249.09 | 9,601,529 | +24.93(+11.12%) |
Mar 19, 2021 | 223.34 | 226.55 | 219.52 | 224.16 | 1,678,700 | +0.84(+0.38%) |
Mar 18, 2021 | 222.11 | 227.84 | 222.11 | 223.32 | 718,616 | +0.23(+0.10%) |
Mar 17, 2021 | 219.57 | 225.50 | 216.42 | 223.09 | 721,887 | +3.29(+1.50%) |
Mar 16, 2021 | 220.34 | 220.66 | 215.84 | 219.80 | 678,387 | -0.01(-0.00%) |
Mar 15, 2021 | 215.64 | 219.99 | 215.29 | 219.81 | 542,334 | +4.26(+1.98%) |
Mar 12, 2021 | 215.48 | 216.32 | 213.86 | 215.55 | 470,800 | +0.69(+0.32%) |
Mar 11, 2021 | 215.36 | 216.00 | 214.18 | 214.86 | 422,307 | +0.60(+0.28%) |
Mar 10, 2021 | 213.65 | 216.79 | 212.69 | 214.26 | 573,702 | +1.49(+0.70%) |
Mar 09, 2021 | 211.08 | 214.79 | 211.08 | 212.77 | 588,949 | +2.20(+1.04%) |
Mar 08, 2021 | 213.28 | 215.53 | 209.81 | 210.57 | 725,319 | -1.12(-0.53%) |
Mar 05, 2021 | 203.21 | 212.18 | 199.14 | 211.69 | 885,700 | +10.38(+5.16%) |
Mar 04, 2021 | 206.61 | 207.47 | 197.03 | 201.31 | 1,054,778 | -6.03(-2.91%) |
Mar 03, 2021 | 209.71 | 210.77 | 206.29 | 207.34 | 777,321 | -2.80(-1.33%) |
Mar 02, 2021 | 215.15 | 216.18 | 210.01 | 210.14 | 990,391 | -5.99(-2.77%) |