Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 305.26 | 305.54 | 301.93 | 303.27 | 147,955 | -2.65(-0.87%) |
May 27, 2021 | 304.83 | 306.83 | 300.45 | 305.92 | 305,826 | +2.79(+0.92%) |
May 26, 2021 | 298.04 | 305.30 | 298.04 | 303.13 | 363,427 | +6.59(+2.22%) |
May 25, 2021 | 299.54 | 301.24 | 294.82 | 296.54 | 295,540 | -0.96(-0.32%) |
May 24, 2021 | 297.95 | 299.16 | 294.63 | 297.50 | 283,236 | +2.77(+0.94%) |
May 21, 2021 | 293.95 | 297.22 | 293.59 | 294.73 | 398,448 | +3.17(+1.09%) |
May 20, 2021 | 286.49 | 292.62 | 284.78 | 291.55 | 320,870 | +5.04(+1.76%) |
May 19, 2021 | 287.70 | 290.02 | 283.38 | 286.51 | 295,734 | -5.65(-1.93%) |
May 18, 2021 | 295.50 | 300.41 | 291.91 | 292.16 | 276,247 | -3.15(-1.06%) |
May 17, 2021 | 297.62 | 300.15 | 292.49 | 295.31 | 397,236 | -4.95(-1.65%) |
May 14, 2021 | 290.79 | 302.51 | 290.79 | 300.26 | 349,612 | +11.55(+4.00%) |
May 13, 2021 | 288.21 | 294.36 | 283.71 | 288.71 | 396,766 | +2.03(+0.71%) |
May 12, 2021 | 292.33 | 294.88 | 285.35 | 286.68 | 393,045 | -7.76(-2.63%) |
May 11, 2021 | 292.23 | 297.33 | 290.06 | 294.44 | 272,689 | -0.60(-0.20%) |
May 10, 2021 | 289.66 | 298.93 | 287.46 | 295.04 | 406,590 | +4.83(+1.67%) |
May 07, 2021 | 292.34 | 293.85 | 287.61 | 290.21 | 337,585 | -1.82(-0.62%) |
May 06, 2021 | 291.76 | 293.78 | 285.07 | 292.02 | 305,773 | +0.71(+0.25%) |
May 05, 2021 | 294.53 | 297.30 | 289.73 | 291.31 | 337,311 | -2.16(-0.74%) |
May 04, 2021 | 295.51 | 295.51 | 289.98 | 293.47 | 281,092 | -3.68(-1.24%) |
May 03, 2021 | 302.97 | 307.67 | 296.06 | 297.16 | 228,151 | -4.52(-1.50%) |
Apr 30, 2021 | 300.53 | 303.29 | 297.92 | 301.67 | 362,697 | -0.33(-0.11%) |
Apr 29, 2021 | 303.19 | 304.97 | 300.33 | 302.01 | 260,995 | +1.03(+0.34%) |
Apr 28, 2021 | 303.06 | 303.79 | 299.85 | 300.98 | 205,539 | -1.78(-0.59%) |
Apr 27, 2021 | 303.73 | 307.71 | 301.76 | 302.76 | 447,760 | -0.22(-0.07%) |
Apr 26, 2021 | 311.17 | 314.05 | 301.71 | 302.98 | 382,018 | -6.35(-2.05%) |
Apr 23, 2021 | 305.24 | 310.26 | 304.47 | 309.33 | 404,733 | +6.35(+2.09%) |
Apr 22, 2021 | 295.03 | 308.00 | 293.40 | 302.98 | 545,455 | +9.77(+3.33%) |
Apr 21, 2021 | 287.27 | 294.53 | 286.83 | 293.21 | 245,180 | +5.34(+1.85%) |
Apr 20, 2021 | 288.81 | 291.71 | 283.73 | 287.88 | 281,545 | -3.08(-1.06%) |
Apr 19, 2021 | 296.71 | 296.74 | 289.31 | 290.96 | 396,202 | -5.73(-1.93%) |
Apr 16, 2021 | 297.57 | 298.95 | 295.17 | 296.69 | 384,577 | +1.64(+0.56%) |
Apr 15, 2021 | 293.05 | 297.76 | 291.20 | 295.05 | 465,438 | +4.55(+1.57%) |
Apr 14, 2021 | 285.90 | 292.53 | 284.55 | 290.49 | 342,954 | +4.54(+1.59%) |
Apr 13, 2021 | 281.14 | 287.74 | 277.49 | 285.96 | 346,951 | +3.37(+1.19%) |
Apr 12, 2021 | 282.97 | 285.86 | 279.26 | 282.59 | 340,202 | +0.19(+0.07%) |
Apr 09, 2021 | 281.28 | 283.89 | 279.08 | 282.40 | 397,081 | -0.73(-0.26%) |
Apr 08, 2021 | 280.65 | 284.40 | 278.59 | 283.14 | 368,677 | +2.00(+0.71%) |
Apr 07, 2021 | 283.48 | 286.18 | 279.60 | 281.14 | 266,715 | -1.37(-0.49%) |
Apr 06, 2021 | 276.70 | 287.84 | 276.70 | 282.51 | 742,743 | +5.76(+2.08%) |
Apr 05, 2021 | 278.15 | 279.55 | 273.26 | 276.75 | 383,225 | +3.03(+1.11%) |
Apr 01, 2021 | 273.17 | 274.26 | 270.95 | 273.72 | 320,014 | +3.13(+1.16%) |
Mar 31, 2021 | 271.35 | 273.92 | 268.84 | 270.59 | 421,564 | +1.39(+0.52%) |
Mar 30, 2021 | 262.48 | 271.35 | 261.50 | 269.20 | 512,717 | +5.59(+2.12%) |
Mar 29, 2021 | 264.07 | 266.58 | 259.05 | 263.61 | 625,294 | -1.95(-0.73%) |
Mar 26, 2021 | 261.42 | 265.75 | 258.88 | 265.56 | 691,766 | +5.78(+2.22%) |
Mar 25, 2021 | 259.78 | 264.52 | 255.72 | 259.78 | 936,843 | +1.53(+0.59%) |
Mar 24, 2021 | 254.77 | 265.99 | 254.77 | 258.25 | 1,853,713 | -19.42(-6.99%) |
Mar 23, 2021 | 291.92 | 292.19 | 272.47 | 277.66 | 994,547 | -13.18(-4.53%) |
Mar 22, 2021 | 289.85 | 294.91 | 285.06 | 290.85 | 505,105 | +0.15(+0.05%) |
Mar 19, 2021 | 291.53 | 294.11 | 285.21 | 290.70 | 722,484 | -2.09(-0.71%) |
Mar 18, 2021 | 292.32 | 300.29 | 288.25 | 292.79 | 399,472 | -0.44(-0.15%) |
Mar 17, 2021 | 287.61 | 293.56 | 285.87 | 293.23 | 260,652 | +5.86(+2.04%) |
Mar 16, 2021 | 287.01 | 290.84 | 284.09 | 287.37 | 339,751 | +0.19(+0.06%) |
Mar 15, 2021 | 293.49 | 297.40 | 285.13 | 287.18 | 408,649 | -5.07(-1.73%) |
Mar 12, 2021 | 300.87 | 309.83 | 289.73 | 292.25 | 1,014,259 | +8.83(+3.12%) |
Mar 11, 2021 | 283.86 | 292.17 | 280.51 | 283.42 | 681,760 | +0.27(+0.10%) |
Mar 10, 2021 | 282.92 | 288.90 | 280.23 | 283.15 | 446,168 | +0.65(+0.23%) |
Mar 09, 2021 | 295.02 | 295.02 | 281.42 | 282.50 | 753,981 | -10.46(-3.57%) |
Mar 08, 2021 | 287.80 | 300.00 | 287.36 | 292.95 | 548,073 | +6.76(+2.36%) |
Mar 05, 2021 | 282.86 | 287.90 | 277.40 | 286.19 | 572,232 | +5.82(+2.07%) |
Mar 04, 2021 | 283.90 | 284.63 | 273.35 | 280.37 | 699,523 | -3.53(-1.24%) |
Mar 03, 2021 | 291.13 | 292.48 | 283.30 | 283.90 | 602,637 | -4.97(-1.72%) |
Mar 02, 2021 | 291.20 | 293.62 | 288.27 | 288.87 | 470,151 | -2.65(-0.91%) |