Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 294.62 | 295.01 | 292.08 | 293.67 | 753,783 | +0.07(+0.02%) |
May 27, 2021 | 295.01 | 296.38 | 293.30 | 293.60 | 1,446,549 | +2.98(+1.03%) |
May 26, 2021 | 290.50 | 291.64 | 288.02 | 290.62 | 531,779 | +0.31(+0.11%) |
May 25, 2021 | 291.84 | 295.06 | 289.86 | 290.31 | 521,353 | -1.18(-0.41%) |
May 24, 2021 | 293.32 | 294.09 | 289.24 | 291.50 | 533,292 | +0.05(+0.02%) |
May 21, 2021 | 293.11 | 294.96 | 290.28 | 291.45 | 662,800 | +0.66(+0.23%) |
May 20, 2021 | 292.12 | 292.41 | 288.49 | 290.79 | 1,032,760 | +0.15(+0.05%) |
May 19, 2021 | 290.67 | 292.79 | 286.86 | 290.64 | 1,166,230 | -5.85(-1.97%) |
May 18, 2021 | 302.82 | 303.19 | 296.44 | 296.49 | 951,219 | -5.37(-1.78%) |
May 17, 2021 | 305.87 | 306.42 | 299.31 | 301.86 | 848,008 | -4.86(-1.58%) |
May 14, 2021 | 301.88 | 308.97 | 301.88 | 306.71 | 847,834 | +5.36(+1.78%) |
May 13, 2021 | 290.52 | 302.40 | 290.33 | 301.35 | 1,049,677 | +11.57(+3.99%) |
May 12, 2021 | 297.61 | 299.15 | 289.71 | 289.78 | 717,254 | -8.22(-2.76%) |
May 11, 2021 | 296.79 | 300.10 | 293.14 | 298.00 | 875,649 | -3.46(-1.15%) |
May 10, 2021 | 305.95 | 309.42 | 301.03 | 301.45 | 1,075,045 | -2.80(-0.92%) |
May 07, 2021 | 299.99 | 306.20 | 295.43 | 304.26 | 813,770 | +3.04(+1.01%) |
May 06, 2021 | 300.26 | 301.59 | 296.79 | 301.22 | 1,192,453 | +1.33(+0.45%) |
May 05, 2021 | 298.71 | 300.98 | 294.61 | 299.88 | 792,273 | +1.84(+0.62%) |
May 04, 2021 | 296.15 | 298.88 | 290.17 | 298.04 | 1,517,314 | +2.26(+0.76%) |
May 03, 2021 | 301.12 | 302.13 | 294.04 | 295.78 | 889,884 | -2.31(-0.77%) |
Apr 30, 2021 | 296.72 | 298.86 | 294.25 | 298.09 | 1,119,700 | -0.11(-0.04%) |
Apr 29, 2021 | 301.85 | 303.72 | 293.76 | 298.20 | 1,082,172 | -4.76(-1.57%) |
Apr 28, 2021 | 303.26 | 305.96 | 302.07 | 302.96 | 904,978 | -0.57(-0.19%) |
Apr 27, 2021 | 303.48 | 304.92 | 301.43 | 303.53 | 800,974 | +0.39(+0.13%) |
Apr 26, 2021 | 303.02 | 305.38 | 301.54 | 303.14 | 775,094 | +0.96(+0.32%) |
Apr 23, 2021 | 300.77 | 303.97 | 299.29 | 302.18 | 799,455 | +4.13(+1.39%) |
Apr 22, 2021 | 301.85 | 302.85 | 297.95 | 298.05 | 538,956 | -3.64(-1.21%) |
Apr 21, 2021 | 295.85 | 302.51 | 294.12 | 301.69 | 502,086 | +5.17(+1.74%) |
Apr 20, 2021 | 299.70 | 301.44 | 293.00 | 296.52 | 815,592 | -5.09(-1.69%) |
Apr 19, 2021 | 303.97 | 303.97 | 299.71 | 301.61 | 806,070 | -3.41(-1.12%) |
Apr 16, 2021 | 305.51 | 307.27 | 301.69 | 305.02 | 595,012 | +2.63(+0.87%) |
Apr 15, 2021 | 303.66 | 304.20 | 299.45 | 302.39 | 482,794 | +0.64(+0.21%) |
Apr 14, 2021 | 301.13 | 305.32 | 300.65 | 301.75 | 535,881 | +1.96(+0.65%) |
Apr 13, 2021 | 303.69 | 304.19 | 298.65 | 299.80 | 717,654 | -5.29(-1.73%) |
Apr 12, 2021 | 306.29 | 306.65 | 303.85 | 305.09 | 778,412 | +0.09(+0.03%) |
Apr 09, 2021 | 303.71 | 305.00 | 299.61 | 305.00 | 693,022 | +2.50(+0.83%) |
Apr 08, 2021 | 299.93 | 302.54 | 298.08 | 302.50 | 615,129 | +1.54(+0.51%) |
Apr 07, 2021 | 301.00 | 303.92 | 298.12 | 300.96 | 642,154 | -0.31(-0.10%) |
Apr 06, 2021 | 303.83 | 307.58 | 300.23 | 301.28 | 841,063 | -1.91(-0.63%) |
Apr 05, 2021 | 303.52 | 304.74 | 300.96 | 303.19 | 975,461 | +2.82(+0.94%) |
Apr 01, 2021 | 301.71 | 302.27 | 297.96 | 300.37 | 1,014,320 | +0.74(+0.25%) |
Mar 31, 2021 | 301.12 | 303.20 | 298.59 | 299.63 | 724,604 | -1.81(-0.60%) |
Mar 30, 2021 | 301.19 | 304.45 | 300.35 | 301.43 | 731,451 | +0.14(+0.05%) |
Mar 29, 2021 | 302.54 | 304.65 | 300.45 | 301.29 | 577,396 | -0.39(-0.13%) |
Mar 26, 2021 | 301.62 | 302.94 | 297.63 | 301.68 | 1,124,438 | +3.17(+1.06%) |
Mar 25, 2021 | 291.29 | 299.45 | 287.56 | 298.50 | 610,451 | +5.62(+1.92%) |
Mar 24, 2021 | 292.41 | 297.88 | 292.41 | 292.88 | 606,360 | +2.50(+0.86%) |
Mar 23, 2021 | 294.56 | 296.36 | 288.49 | 290.38 | 1,319,640 | -5.02(-1.70%) |
Mar 22, 2021 | 295.46 | 297.93 | 291.21 | 295.40 | 885,632 | -0.07(-0.02%) |
Mar 19, 2021 | 297.96 | 298.70 | 291.69 | 295.46 | 1,173,706 | -3.80(-1.27%) |
Mar 18, 2021 | 298.32 | 305.62 | 298.32 | 299.26 | 915,993 | +0.36(+0.12%) |
Mar 17, 2021 | 294.95 | 300.21 | 294.15 | 298.90 | 742,894 | +4.51(+1.53%) |
Mar 16, 2021 | 297.71 | 299.82 | 294.09 | 294.39 | 836,955 | -4.74(-1.58%) |
Mar 15, 2021 | 296.23 | 299.68 | 294.47 | 299.13 | 775,960 | +2.23(+0.75%) |
Mar 12, 2021 | 294.33 | 297.66 | 292.82 | 296.90 | 751,134 | +4.07(+1.39%) |
Mar 11, 2021 | 292.78 | 298.07 | 290.23 | 292.82 | 1,585,698 | +1.87(+0.64%) |
Mar 10, 2021 | 282.84 | 292.87 | 281.69 | 290.95 | 1,417,711 | +9.89(+3.52%) |
Mar 09, 2021 | 284.92 | 286.75 | 280.66 | 281.06 | 1,409,910 | -2.77(-0.98%) |
Mar 08, 2021 | 286.77 | 287.18 | 282.74 | 283.84 | 1,369,639 | -1.12(-0.39%) |
Mar 05, 2021 | 281.42 | 285.77 | 274.34 | 284.96 | 1,208,131 | +6.51(+2.34%) |
Mar 04, 2021 | 280.33 | 283.57 | 273.68 | 278.45 | 1,511,497 | -3.23(-1.15%) |
Mar 03, 2021 | 282.03 | 287.72 | 280.81 | 281.68 | 790,921 | +0.54(+0.19%) |
Mar 02, 2021 | 281.67 | 283.58 | 280.31 | 281.14 | 679,804 | -1.53(-0.54%) |