Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 294.98 | 295.37 | 292.43 | 294.02 | 752,875 | +0.07(+0.02%) |
May 27, 2021 | 295.37 | 296.74 | 293.65 | 293.96 | 1,444,806 | +2.99(+1.03%) |
May 26, 2021 | 290.86 | 291.99 | 288.37 | 290.97 | 531,138 | +0.31(+0.11%) |
May 25, 2021 | 292.19 | 295.42 | 290.21 | 290.66 | 520,725 | -1.18(-0.41%) |
May 24, 2021 | 293.67 | 294.44 | 289.59 | 291.85 | 532,650 | +0.05(+0.02%) |
May 21, 2021 | 293.46 | 295.32 | 290.63 | 291.80 | 662,002 | +0.66(+0.23%) |
May 20, 2021 | 292.48 | 292.76 | 288.84 | 291.14 | 1,031,516 | +0.15(+0.05%) |
May 19, 2021 | 291.02 | 293.14 | 287.20 | 290.99 | 1,164,825 | -5.86(-1.97%) |
May 18, 2021 | 303.18 | 303.56 | 296.80 | 296.85 | 950,073 | -5.37(-1.78%) |
May 17, 2021 | 306.24 | 306.79 | 299.67 | 302.22 | 846,986 | -4.87(-1.58%) |
May 14, 2021 | 302.25 | 309.35 | 302.25 | 307.08 | 846,812 | +5.37(+1.78%) |
May 13, 2021 | 290.87 | 302.76 | 290.68 | 301.71 | 1,048,413 | +11.58(+3.99%) |
May 12, 2021 | 297.96 | 299.51 | 290.06 | 290.13 | 716,390 | -8.23(-2.76%) |
May 11, 2021 | 297.14 | 300.46 | 293.50 | 298.36 | 874,594 | -3.46(-1.15%) |
May 10, 2021 | 306.32 | 309.80 | 301.39 | 301.82 | 1,073,750 | -2.81(-0.92%) |
May 07, 2021 | 300.35 | 306.57 | 295.79 | 304.62 | 812,790 | +3.04(+1.01%) |
May 06, 2021 | 300.63 | 301.95 | 297.14 | 301.58 | 1,191,016 | +1.34(+0.44%) |
May 05, 2021 | 299.07 | 301.35 | 294.97 | 300.24 | 791,319 | +1.85(+0.62%) |
May 04, 2021 | 296.51 | 299.24 | 290.52 | 298.40 | 1,515,486 | +2.26(+0.76%) |
May 03, 2021 | 301.48 | 302.50 | 294.39 | 296.14 | 888,812 | -2.31(-0.77%) |
Apr 30, 2021 | 297.08 | 299.22 | 294.60 | 298.45 | 1,118,352 | -0.11(-0.04%) |
Apr 29, 2021 | 302.21 | 304.09 | 294.12 | 298.56 | 1,080,868 | -4.76(-1.57%) |
Apr 28, 2021 | 303.63 | 306.33 | 302.43 | 303.32 | 903,888 | -0.57(-0.19%) |
Apr 27, 2021 | 303.85 | 305.29 | 301.79 | 303.90 | 800,009 | +0.39(+0.13%) |
Apr 26, 2021 | 303.38 | 305.75 | 301.90 | 303.51 | 774,161 | +0.96(+0.32%) |
Apr 23, 2021 | 301.14 | 304.33 | 299.65 | 302.55 | 798,492 | +4.14(+1.39%) |
Apr 22, 2021 | 302.21 | 303.21 | 298.31 | 298.41 | 538,307 | -3.64(-1.21%) |
Apr 21, 2021 | 296.20 | 302.88 | 294.47 | 302.05 | 501,481 | +5.17(+1.74%) |
Apr 20, 2021 | 300.06 | 301.80 | 293.35 | 296.88 | 814,610 | -5.10(-1.69%) |
Apr 19, 2021 | 304.33 | 304.33 | 300.07 | 301.98 | 805,099 | -3.41(-1.12%) |
Apr 16, 2021 | 305.88 | 307.64 | 302.05 | 305.39 | 594,295 | +2.63(+0.87%) |
Apr 15, 2021 | 304.03 | 304.57 | 299.81 | 302.75 | 482,213 | +0.64(+0.21%) |
Apr 14, 2021 | 301.49 | 305.69 | 301.01 | 302.12 | 535,235 | +1.96(+0.65%) |
Apr 13, 2021 | 304.06 | 304.56 | 299.01 | 300.16 | 716,790 | -5.30(-1.73%) |
Apr 12, 2021 | 306.65 | 307.01 | 304.21 | 305.46 | 777,474 | +0.09(+0.03%) |
Apr 09, 2021 | 304.08 | 305.37 | 299.97 | 305.37 | 692,187 | +2.50(+0.83%) |
Apr 08, 2021 | 300.29 | 302.91 | 298.44 | 302.87 | 614,388 | +1.54(+0.51%) |
Apr 07, 2021 | 301.37 | 304.29 | 298.49 | 301.33 | 641,380 | -0.31(-0.10%) |
Apr 06, 2021 | 304.20 | 307.95 | 300.60 | 301.64 | 840,049 | -1.91(-0.63%) |
Apr 05, 2021 | 303.89 | 305.10 | 301.32 | 303.55 | 974,286 | +2.82(+0.94%) |
Apr 01, 2021 | 302.07 | 302.63 | 298.32 | 300.73 | 1,013,099 | +0.74(+0.25%) |
Mar 31, 2021 | 301.48 | 303.56 | 298.95 | 299.99 | 723,731 | -1.81(-0.60%) |
Mar 30, 2021 | 301.56 | 304.82 | 300.71 | 301.79 | 730,570 | +0.14(+0.05%) |
Mar 29, 2021 | 302.91 | 305.02 | 300.81 | 301.65 | 576,700 | -0.39(-0.13%) |
Mar 26, 2021 | 301.98 | 303.31 | 297.99 | 302.04 | 1,123,083 | +3.18(+1.06%) |
Mar 25, 2021 | 291.64 | 299.82 | 287.91 | 298.87 | 609,716 | +5.63(+1.92%) |
Mar 24, 2021 | 292.76 | 298.24 | 292.76 | 293.24 | 605,630 | +2.50(+0.86%) |
Mar 23, 2021 | 294.92 | 296.72 | 288.84 | 290.73 | 1,318,050 | -5.02(-1.70%) |
Mar 22, 2021 | 295.82 | 298.29 | 291.56 | 295.75 | 884,565 | -0.07(-0.02%) |
Mar 19, 2021 | 298.32 | 299.06 | 292.04 | 295.82 | 1,172,292 | -3.80(-1.27%) |
Mar 18, 2021 | 298.68 | 305.99 | 298.68 | 299.63 | 914,889 | +0.36(+0.12%) |
Mar 17, 2021 | 295.31 | 300.58 | 294.51 | 299.26 | 741,999 | +4.52(+1.53%) |
Mar 16, 2021 | 298.07 | 300.18 | 294.44 | 294.75 | 835,947 | -4.75(-1.58%) |
Mar 15, 2021 | 296.58 | 300.04 | 294.82 | 299.49 | 775,025 | +2.24(+0.75%) |
Mar 12, 2021 | 294.68 | 298.02 | 293.18 | 297.26 | 750,229 | +4.08(+1.39%) |
Mar 11, 2021 | 293.13 | 298.43 | 290.58 | 293.18 | 1,583,788 | +1.87(+0.64%) |
Mar 10, 2021 | 283.18 | 293.23 | 282.03 | 291.30 | 1,416,003 | +9.90(+3.52%) |
Mar 09, 2021 | 285.26 | 287.10 | 281.00 | 281.40 | 1,408,211 | -2.78(-0.98%) |
Mar 08, 2021 | 287.12 | 287.53 | 283.08 | 284.18 | 1,367,989 | -1.12(-0.39%) |
Mar 05, 2021 | 281.76 | 286.11 | 274.67 | 285.30 | 1,206,676 | +6.51(+2.34%) |
Mar 04, 2021 | 280.67 | 283.92 | 274.01 | 278.79 | 1,509,676 | -3.23(-1.15%) |
Mar 03, 2021 | 282.37 | 288.07 | 281.15 | 282.02 | 789,969 | +0.54(+0.19%) |
Mar 02, 2021 | 282.01 | 283.92 | 280.64 | 281.48 | 678,985 | -1.53(-0.54%) |