Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 287.11 | 293.63 | 284.21 | 284.58 | 269,547 | -1.27(-0.44%) |
May 27, 2021 | 281.87 | 287.59 | 278.74 | 285.85 | 537,629 | +3.58(+1.27%) |
May 26, 2021 | 283.52 | 284.93 | 277.21 | 282.27 | 247,627 | -1.61(-0.57%) |
May 25, 2021 | 281.00 | 285.00 | 281.00 | 283.88 | 225,459 | +4.30(+1.54%) |
May 24, 2021 | 282.65 | 283.09 | 279.52 | 279.58 | 185,414 | -0.42(-0.15%) |
May 21, 2021 | 276.40 | 281.81 | 276.40 | 280.00 | 206,662 | +3.61(+1.31%) |
May 20, 2021 | 276.41 | 279.99 | 274.85 | 276.39 | 193,104 | +2.41(+0.88%) |
May 19, 2021 | 267.44 | 274.92 | 266.80 | 273.98 | 283,355 | +1.01(+0.37%) |
May 18, 2021 | 266.72 | 277.47 | 265.41 | 272.97 | 383,696 | +5.02(+1.87%) |
May 17, 2021 | 266.12 | 269.22 | 263.93 | 267.95 | 205,242 | -0.61(-0.23%) |
May 14, 2021 | 266.28 | 272.92 | 261.27 | 268.56 | 262,405 | +5.85(+2.23%) |
May 13, 2021 | 274.75 | 274.75 | 262.59 | 262.71 | 533,562 | -9.54(-3.50%) |
May 12, 2021 | 276.59 | 280.83 | 271.64 | 272.25 | 266,033 | -8.05(-2.87%) |
May 11, 2021 | 280.31 | 282.29 | 276.01 | 280.30 | 328,162 | -2.42(-0.86%) |
May 10, 2021 | 296.41 | 297.00 | 282.15 | 282.72 | 325,155 | -14.09(-4.75%) |
May 07, 2021 | 299.24 | 303.86 | 296.35 | 296.81 | 183,273 | +1.09(+0.37%) |
May 06, 2021 | 300.88 | 301.28 | 288.01 | 295.72 | 463,038 | -5.07(-1.69%) |
May 05, 2021 | 305.49 | 306.52 | 299.76 | 300.79 | 191,577 | -4.21(-1.38%) |
May 04, 2021 | 307.67 | 310.19 | 302.02 | 305.00 | 273,786 | -3.64(-1.18%) |
May 03, 2021 | 317.88 | 319.92 | 305.51 | 308.64 | 369,185 | -12.09(-3.77%) |
Apr 30, 2021 | 320.09 | 327.00 | 319.52 | 320.73 | 259,300 | -2.21(-0.68%) |
Apr 29, 2021 | 349.22 | 350.88 | 320.01 | 322.94 | 392,824 | -28.23(-8.04%) |
Apr 28, 2021 | 340.64 | 352.57 | 338.25 | 351.17 | 318,150 | +10.54(+3.09%) |
Apr 27, 2021 | 348.79 | 349.14 | 340.16 | 340.63 | 226,919 | -7.57(-2.17%) |
Apr 26, 2021 | 352.63 | 353.20 | 346.65 | 348.20 | 254,961 | -2.83(-0.81%) |
Apr 23, 2021 | 345.59 | 355.94 | 344.79 | 351.03 | 291,300 | +7.63(+2.22%) |
Apr 22, 2021 | 340.89 | 345.95 | 339.18 | 343.40 | 182,339 | +0.76(+0.22%) |
Apr 21, 2021 | 331.72 | 344.36 | 330.06 | 342.64 | 291,847 | +12.54(+3.80%) |
Apr 20, 2021 | 330.79 | 334.39 | 328.65 | 330.10 | 190,886 | +0.68(+0.21%) |
Apr 19, 2021 | 328.01 | 333.05 | 327.18 | 329.42 | 180,330 | -1.11(-0.34%) |
Apr 16, 2021 | 334.55 | 339.08 | 329.82 | 330.53 | 290,100 | -7.06(-2.09%) |
Apr 15, 2021 | 333.48 | 339.46 | 332.81 | 337.59 | 253,325 | +6.99(+2.11%) |
Apr 14, 2021 | 329.28 | 333.39 | 328.21 | 330.60 | 171,121 | +0.63(+0.19%) |
Apr 13, 2021 | 334.13 | 336.77 | 328.43 | 329.97 | 197,226 | -3.14(-0.94%) |
Apr 12, 2021 | 335.09 | 335.09 | 327.34 | 333.11 | 169,116 | -0.70(-0.21%) |
Apr 09, 2021 | 328.54 | 334.00 | 326.07 | 333.81 | 178,300 | +4.06(+1.23%) |
Apr 08, 2021 | 324.34 | 331.22 | 320.67 | 329.75 | 238,340 | +9.13(+2.85%) |
Apr 07, 2021 | 325.23 | 325.34 | 317.21 | 320.62 | 148,046 | -3.00(-0.93%) |
Apr 06, 2021 | 321.42 | 329.02 | 317.45 | 323.62 | 245,675 | +2.12(+0.66%) |
Apr 05, 2021 | 315.63 | 322.29 | 311.48 | 321.50 | 233,780 | +6.16(+1.95%) |
Apr 01, 2021 | 321.10 | 322.59 | 314.61 | 315.34 | 207,700 | -3.39(-1.06%) |
Mar 31, 2021 | 311.76 | 321.83 | 307.80 | 318.73 | 328,091 | +8.85(+2.86%) |
Mar 30, 2021 | 301.74 | 310.32 | 298.96 | 309.88 | 217,173 | +4.11(+1.34%) |
Mar 29, 2021 | 301.94 | 307.96 | 301.40 | 305.77 | 240,327 | +4.37(+1.45%) |
Mar 26, 2021 | 295.73 | 302.05 | 290.47 | 301.40 | 236,400 | +7.26(+2.47%) |
Mar 25, 2021 | 294.43 | 296.31 | 284.59 | 294.14 | 204,969 | -0.07(-0.02%) |
Mar 24, 2021 | 298.74 | 301.50 | 291.85 | 294.21 | 289,379 | -4.41(-1.48%) |
Mar 23, 2021 | 305.17 | 308.89 | 297.10 | 298.62 | 290,098 | -7.54(-2.46%) |
Mar 22, 2021 | 302.87 | 307.31 | 302.24 | 306.16 | 315,666 | +6.35(+2.12%) |
Mar 19, 2021 | 299.91 | 303.36 | 295.30 | 299.81 | 529,600 | +0.95(+0.32%) |
Mar 18, 2021 | 301.53 | 302.32 | 296.12 | 298.86 | 351,291 | -5.80(-1.90%) |
Mar 17, 2021 | 305.76 | 308.90 | 300.48 | 304.66 | 354,262 | -4.03(-1.31%) |
Mar 16, 2021 | 309.03 | 315.34 | 305.96 | 308.69 | 494,229 | +1.51(+0.49%) |
Mar 15, 2021 | 300.85 | 308.56 | 299.60 | 307.18 | 206,502 | +3.63(+1.20%) |
Mar 12, 2021 | 300.34 | 304.76 | 297.25 | 303.55 | 237,800 | -0.82(-0.27%) |
Mar 11, 2021 | 300.91 | 306.14 | 298.04 | 304.37 | 243,243 | +8.09(+2.73%) |
Mar 10, 2021 | 299.25 | 305.51 | 295.57 | 296.28 | 256,434 | -0.52(-0.18%) |
Mar 09, 2021 | 291.48 | 307.00 | 290.83 | 296.80 | 325,986 | +10.88(+3.81%) |
Mar 08, 2021 | 296.45 | 305.42 | 285.33 | 285.92 | 320,323 | -15.30(-5.08%) |
Mar 05, 2021 | 296.50 | 302.57 | 281.00 | 301.22 | 412,100 | +5.59(+1.89%) |
Mar 04, 2021 | 306.29 | 311.65 | 289.52 | 295.63 | 331,724 | -11.97(-3.89%) |
Mar 03, 2021 | 323.14 | 325.26 | 306.70 | 307.60 | 297,146 | -17.71(-5.44%) |
Mar 02, 2021 | 325.56 | 327.78 | 318.46 | 325.31 | 204,376 | +1.05(+0.32%) |