Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 258.89 | 263.39 | 256.43 | 258.01 | 417,233 | +1.45(+0.57%) |
May 27, 2021 | 259.46 | 262.47 | 255.40 | 256.56 | 739,856 | -2.49(-0.96%) |
May 26, 2021 | 252.43 | 260.50 | 252.02 | 259.05 | 604,929 | +7.30(+2.90%) |
May 25, 2021 | 256.99 | 257.87 | 247.01 | 251.75 | 627,753 | -3.02(-1.19%) |
May 24, 2021 | 255.60 | 258.89 | 249.42 | 254.77 | 804,105 | +2.46(+0.97%) |
May 21, 2021 | 252.00 | 256.51 | 246.47 | 252.31 | 1,094,968 | +2.79(+1.12%) |
May 20, 2021 | 241.90 | 251.91 | 238.31 | 249.52 | 1,371,015 | +16.03(+6.87%) |
May 19, 2021 | 215.60 | 234.76 | 215.48 | 233.49 | 1,215,679 | +11.77(+5.31%) |
May 18, 2021 | 220.16 | 227.16 | 215.18 | 221.72 | 883,193 | +3.71(+1.70%) |
May 17, 2021 | 215.60 | 218.69 | 211.21 | 218.01 | 557,504 | -0.86(-0.39%) |
May 14, 2021 | 208.87 | 220.54 | 207.00 | 218.87 | 756,770 | +14.86(+7.28%) |
May 13, 2021 | 209.25 | 213.43 | 199.33 | 204.01 | 964,125 | -4.23(-2.03%) |
May 12, 2021 | 211.82 | 217.26 | 207.72 | 208.24 | 922,836 | -9.70(-4.45%) |
May 11, 2021 | 201.60 | 221.63 | 200.45 | 217.94 | 1,552,932 | +4.60(+2.16%) |
May 10, 2021 | 222.61 | 223.74 | 211.00 | 213.34 | 915,930 | -7.06(-3.20%) |
May 07, 2021 | 218.40 | 224.88 | 215.65 | 220.40 | 957,636 | +6.27(+2.93%) |
May 06, 2021 | 217.23 | 219.73 | 208.61 | 214.13 | 1,396,984 | -5.10(-2.33%) |
May 05, 2021 | 223.17 | 228.45 | 215.41 | 219.23 | 1,713,098 | +0.66(+0.30%) |
May 04, 2021 | 241.03 | 241.80 | 212.18 | 218.57 | 4,428,368 | -41.49(-15.95%) |
May 03, 2021 | 266.31 | 267.49 | 257.21 | 260.06 | 1,066,880 | -3.48(-1.32%) |
Apr 30, 2021 | 270.88 | 273.45 | 260.79 | 263.54 | 695,000 | -12.22(-4.43%) |
Apr 29, 2021 | 283.65 | 285.05 | 269.50 | 275.76 | 795,274 | -6.74(-2.39%) |
Apr 28, 2021 | 278.60 | 286.99 | 270.72 | 282.50 | 1,015,359 | -7.64(-2.63%) |
Apr 27, 2021 | 289.90 | 295.35 | 286.71 | 290.14 | 595,893 | +0.59(+0.20%) |
Apr 26, 2021 | 283.27 | 289.89 | 275.71 | 289.55 | 1,026,215 | +10.12(+3.62%) |
Apr 23, 2021 | 277.51 | 284.98 | 272.78 | 279.43 | 772,800 | +4.73(+1.72%) |
Apr 22, 2021 | 267.57 | 279.44 | 266.06 | 274.70 | 1,373,159 | +19.61(+7.69%) |
Apr 21, 2021 | 240.69 | 256.99 | 239.20 | 255.09 | 811,598 | +11.22(+4.60%) |
Apr 20, 2021 | 243.03 | 249.12 | 237.31 | 243.87 | 712,445 | -0.99(-0.40%) |
Apr 19, 2021 | 257.00 | 261.75 | 241.40 | 244.86 | 807,697 | -13.85(-5.35%) |
Apr 16, 2021 | 256.97 | 262.63 | 256.58 | 258.71 | 1,489,600 | +2.69(+1.05%) |
Apr 15, 2021 | 271.40 | 271.40 | 252.60 | 256.02 | 706,415 | -10.19(-3.83%) |
Apr 14, 2021 | 271.00 | 278.71 | 264.39 | 266.21 | 732,080 | -3.23(-1.20%) |
Apr 13, 2021 | 264.42 | 270.08 | 262.20 | 269.44 | 612,986 | +6.24(+2.37%) |
Apr 12, 2021 | 258.69 | 263.70 | 253.95 | 263.20 | 495,369 | -0.75(-0.28%) |
Apr 09, 2021 | 261.01 | 267.25 | 256.26 | 263.95 | 481,600 | +1.86(+0.71%) |
Apr 08, 2021 | 264.40 | 268.92 | 261.01 | 262.09 | 542,931 | -0.36(-0.14%) |
Apr 07, 2021 | 276.14 | 276.61 | 258.52 | 262.45 | 810,612 | -14.80(-5.34%) |
Apr 06, 2021 | 273.30 | 282.00 | 270.87 | 277.25 | 629,244 | +8.28(+3.08%) |
Apr 05, 2021 | 286.71 | 287.67 | 265.44 | 268.97 | 787,701 | -14.42(-5.09%) |
Apr 01, 2021 | 293.15 | 298.08 | 282.37 | 283.39 | 913,000 | -4.05(-1.41%) |
Mar 31, 2021 | 277.17 | 292.39 | 276.39 | 287.44 | 874,661 | +16.27(+6.00%) |
Mar 30, 2021 | 258.35 | 271.73 | 256.63 | 271.17 | 797,713 | +11.13(+4.28%) |
Mar 29, 2021 | 273.24 | 277.72 | 254.10 | 260.04 | 583,330 | -15.71(-5.70%) |
Mar 26, 2021 | 271.64 | 276.50 | 264.53 | 275.75 | 575,300 | +5.72(+2.12%) |
Mar 25, 2021 | 254.04 | 271.54 | 252.56 | 270.03 | 745,044 | +2.44(+0.91%) |
Mar 24, 2021 | 281.16 | 283.99 | 266.93 | 267.59 | 525,258 | -10.78(-3.87%) |
Mar 23, 2021 | 285.91 | 295.83 | 274.41 | 278.37 | 528,407 | -10.80(-3.73%) |
Mar 22, 2021 | 281.94 | 293.69 | 281.35 | 289.17 | 744,468 | +8.23(+2.93%) |
Mar 19, 2021 | 276.32 | 284.35 | 267.79 | 280.94 | 1,692,800 | +14.45(+5.42%) |
Mar 18, 2021 | 281.71 | 285.00 | 264.83 | 266.49 | 920,644 | -24.94(-8.56%) |
Mar 17, 2021 | 280.18 | 295.97 | 273.08 | 291.43 | 779,817 | +5.83(+2.04%) |
Mar 16, 2021 | 295.47 | 297.86 | 282.97 | 285.60 | 723,841 | -11.61(-3.91%) |
Mar 15, 2021 | 292.76 | 303.40 | 288.86 | 297.21 | 641,332 | +5.73(+1.97%) |
Mar 12, 2021 | 282.19 | 293.94 | 280.00 | 291.48 | 762,800 | -3.75(-1.27%) |
Mar 11, 2021 | 289.75 | 299.00 | 286.02 | 295.23 | 995,992 | +15.56(+5.56%) |
Mar 10, 2021 | 292.93 | 293.73 | 277.38 | 279.67 | 1,150,010 | -0.34(-0.12%) |
Mar 09, 2021 | 261.36 | 284.82 | 261.22 | 280.01 | 1,258,428 | +33.30(+13.50%) |
Mar 08, 2021 | 243.77 | 263.36 | 240.36 | 246.71 | 1,258,609 | -2.72(-1.09%) |
Mar 05, 2021 | 267.15 | 267.15 | 230.08 | 249.43 | 1,582,000 | -6.83(-2.67%) |
Mar 04, 2021 | 268.68 | 278.14 | 246.56 | 256.26 | 1,803,577 | -18.47(-6.72%) |
Mar 03, 2021 | 291.08 | 293.50 | 272.58 | 274.73 | 859,576 | -16.86(-5.78%) |
Mar 02, 2021 | 306.78 | 310.50 | 290.73 | 291.59 | 765,569 | -16.36(-5.31%) |