Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 261.46 | 261.46 | 259.16 | 260.48 | 887,117 | +0.38(+0.15%) |
May 27, 2021 | 260.06 | 260.89 | 259.70 | 260.10 | 969,967 | +1.50(+0.58%) |
May 26, 2021 | 256.94 | 258.67 | 256.60 | 258.60 | 669,273 | +2.57(+1.00%) |
May 25, 2021 | 259.00 | 259.91 | 255.84 | 256.03 | 861,407 | -1.89(-0.73%) |
May 24, 2021 | 258.17 | 258.91 | 256.80 | 257.92 | 925,122 | +1.32(+0.51%) |
May 21, 2021 | 258.15 | 258.96 | 255.85 | 256.60 | 1,376,936 | +0.39(+0.15%) |
May 20, 2021 | 255.46 | 256.85 | 254.04 | 256.21 | 948,850 | +1.19(+0.47%) |
May 19, 2021 | 252.87 | 255.14 | 251.06 | 255.01 | 1,163,860 | -1.71(-0.67%) |
May 18, 2021 | 259.54 | 260.02 | 256.58 | 256.73 | 1,427,532 | -2.71(-1.05%) |
May 17, 2021 | 258.69 | 259.72 | 256.73 | 259.44 | 973,913 | -0.20(-0.08%) |
May 14, 2021 | 257.49 | 260.10 | 256.48 | 259.64 | 1,298,930 | +4.14(+1.62%) |
May 13, 2021 | 251.51 | 256.59 | 251.10 | 255.50 | 2,303,553 | +4.92(+1.96%) |
May 12, 2021 | 257.01 | 258.55 | 250.55 | 250.58 | 1,744,147 | -8.05(-3.11%) |
May 11, 2021 | 256.70 | 260.04 | 255.78 | 258.63 | 4,409,703 | -2.48(-0.95%) |
May 10, 2021 | 264.48 | 265.22 | 260.98 | 261.10 | 1,125,781 | -3.07(-1.16%) |
May 07, 2021 | 261.04 | 264.40 | 260.15 | 264.17 | 1,194,789 | +2.81(+1.08%) |
May 06, 2021 | 260.26 | 261.42 | 257.47 | 261.36 | 1,083,182 | +1.40(+0.54%) |
May 05, 2021 | 261.01 | 261.80 | 258.22 | 259.97 | 943,954 | -0.51(-0.19%) |
May 04, 2021 | 259.90 | 260.60 | 257.60 | 260.47 | 1,579,562 | -0.84(-0.32%) |
May 03, 2021 | 262.03 | 263.04 | 260.61 | 261.31 | 1,088,004 | +1.56(+0.60%) |
Apr 30, 2021 | 261.53 | 262.23 | 259.37 | 259.76 | 1,527,260 | -3.67(-1.39%) |
Apr 29, 2021 | 265.19 | 265.37 | 261.50 | 263.43 | 1,192,262 | +0.09(+0.04%) |
Apr 28, 2021 | 263.27 | 264.13 | 262.67 | 263.33 | 1,564,247 | -0.09(-0.03%) |
Apr 27, 2021 | 263.45 | 264.01 | 262.01 | 263.42 | 1,277,110 | +0.58(+0.22%) |
Apr 26, 2021 | 263.18 | 263.80 | 262.47 | 262.83 | 1,600,430 | +1.02(+0.39%) |
Apr 23, 2021 | 258.53 | 262.77 | 258.14 | 261.81 | 2,154,465 | +4.34(+1.69%) |
Apr 22, 2021 | 259.20 | 260.76 | 256.65 | 257.47 | 1,997,277 | -1.17(-0.45%) |
Apr 21, 2021 | 253.99 | 258.70 | 253.25 | 258.64 | 1,186,507 | +4.40(+1.73%) |
Apr 20, 2021 | 256.98 | 257.90 | 252.65 | 254.24 | 1,282,977 | -3.77(-1.46%) |
Apr 19, 2021 | 258.84 | 259.63 | 256.51 | 258.01 | 1,614,459 | -1.37(-0.53%) |
Apr 16, 2021 | 258.74 | 260.08 | 257.99 | 259.37 | 1,097,686 | +1.88(+0.73%) |
Apr 15, 2021 | 257.49 | 257.77 | 255.33 | 257.49 | 1,169,164 | +1.81(+0.71%) |
Apr 14, 2021 | 254.81 | 257.78 | 254.71 | 255.68 | 936,965 | +1.43(+0.56%) |
Apr 13, 2021 | 255.25 | 255.80 | 252.72 | 254.25 | 908,879 | -1.11(-0.43%) |
Apr 12, 2021 | 254.59 | 255.74 | 253.58 | 255.36 | 955,294 | +0.98(+0.38%) |
Apr 09, 2021 | 253.37 | 254.76 | 252.73 | 254.38 | 1,195,193 | +0.98(+0.39%) |
Apr 08, 2021 | 253.50 | 253.53 | 250.79 | 253.40 | 1,002,204 | +1.24(+0.49%) |
Apr 07, 2021 | 254.27 | 254.63 | 251.58 | 252.16 | 975,069 | -2.11(-0.83%) |
Apr 06, 2021 | 254.35 | 256.08 | 253.82 | 254.27 | 1,757,162 | +0.19(+0.08%) |
Apr 05, 2021 | 254.60 | 255.08 | 252.50 | 254.08 | 1,277,761 | +1.77(+0.70%) |
Apr 01, 2021 | 250.20 | 252.43 | 249.92 | 252.31 | 1,418,245 | +3.53(+1.42%) |
Mar 31, 2021 | 249.57 | 251.00 | 248.48 | 248.78 | 1,669,305 | +0.11(+0.05%) |
Mar 30, 2021 | 245.74 | 249.16 | 245.20 | 248.67 | 961,523 | +2.97(+1.21%) |
Mar 29, 2021 | 249.16 | 251.31 | 245.03 | 245.70 | 1,546,146 | -4.55(-1.82%) |
Mar 26, 2021 | 246.40 | 250.39 | 245.41 | 250.25 | 1,232,333 | +5.63(+2.30%) |
Mar 25, 2021 | 237.75 | 245.47 | 236.44 | 244.62 | 1,323,628 | +5.06(+2.11%) |
Mar 24, 2021 | 243.20 | 245.51 | 239.51 | 239.55 | 1,876,312 | -1.39(-0.58%) |
Mar 23, 2021 | 246.02 | 246.79 | 239.99 | 240.94 | 3,526,128 | -6.57(-2.65%) |
Mar 22, 2021 | 249.06 | 249.49 | 246.52 | 247.51 | 1,012,801 | -1.21(-0.49%) |
Mar 19, 2021 | 248.30 | 251.02 | 246.42 | 248.72 | 2,587,038 | -0.11(-0.05%) |
Mar 18, 2021 | 252.99 | 255.21 | 248.37 | 248.84 | 872,717 | -4.96(-1.95%) |
Mar 17, 2021 | 251.48 | 253.93 | 249.72 | 253.79 | 834,550 | +1.66(+0.66%) |
Mar 16, 2021 | 255.41 | 255.45 | 251.18 | 252.14 | 1,058,493 | -3.28(-1.28%) |
Mar 15, 2021 | 252.40 | 255.58 | 251.62 | 255.41 | 994,781 | +3.46(+1.37%) |
Mar 12, 2021 | 249.18 | 252.07 | 249.11 | 251.96 | 1,254,915 | +2.30(+0.92%) |
Mar 11, 2021 | 248.06 | 250.27 | 247.27 | 249.66 | 1,106,517 | +3.63(+1.48%) |
Mar 10, 2021 | 244.23 | 246.93 | 244.03 | 246.03 | 1,347,975 | +3.41(+1.41%) |
Mar 09, 2021 | 244.28 | 244.86 | 241.80 | 242.61 | 1,180,081 | +1.65(+0.68%) |
Mar 08, 2021 | 240.38 | 244.19 | 239.18 | 240.96 | 1,393,153 | +1.85(+0.77%) |
Mar 05, 2021 | 236.59 | 239.63 | 229.23 | 239.11 | 1,609,372 | +5.61(+2.40%) |
Mar 04, 2021 | 238.23 | 239.76 | 229.96 | 233.51 | 1,956,162 | -5.17(-2.16%) |
Mar 03, 2021 | 241.18 | 242.46 | 238.63 | 238.68 | 1,308,357 | -2.07(-0.86%) |
Mar 02, 2021 | 243.91 | 244.33 | 240.31 | 240.74 | 1,706,437 | -3.37(-1.38%) |