Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 281.16 | 282.95 | 281.10 | 281.10 | 2,792 | +0.90(+0.32%) |
May 27, 2021 | 280.73 | 281.04 | 280.02 | 280.20 | 2,640 | +0.29(+0.10%) |
May 26, 2021 | 281.23 | 281.24 | 279.27 | 279.92 | 3,136 | -0.89(-0.32%) |
May 25, 2021 | 281.66 | 282.19 | 280.81 | 280.81 | 5,035 | -0.70(-0.25%) |
May 24, 2021 | 282.91 | 283.14 | 281.51 | 281.51 | 9,651 | +0.52(+0.18%) |
May 21, 2021 | 282.08 | 283.30 | 280.99 | 281.00 | 6,181 | -0.01(-0.00%) |
May 20, 2021 | 277.40 | 281.87 | 277.16 | 281.01 | 10,883 | +3.86(+1.39%) |
May 19, 2021 | 274.91 | 277.15 | 274.91 | 277.15 | 4,612 | -0.97(-0.35%) |
May 18, 2021 | 278.76 | 279.21 | 278.12 | 278.12 | 6,886 | -0.27(-0.10%) |
May 17, 2021 | 279.50 | 279.50 | 278.39 | 278.39 | 3,679 | -1.26(-0.45%) |
May 14, 2021 | 278.85 | 280.19 | 278.85 | 279.65 | 2,293 | +1.65(+0.59%) |
May 13, 2021 | 276.21 | 278.47 | 276.21 | 278.00 | 3,461 | +2.77(+1.01%) |
May 12, 2021 | 277.74 | 277.74 | 275.24 | 275.24 | 7,833 | -3.00(-1.08%) |
May 11, 2021 | 278.94 | 280.03 | 278.23 | 278.23 | 4,156 | -3.21(-1.14%) |
May 10, 2021 | 282.42 | 283.77 | 281.45 | 281.45 | 3,327 | -0.20(-0.07%) |
May 07, 2021 | 282.35 | 282.35 | 279.96 | 281.65 | 3,412 | +2.97(+1.07%) |
May 06, 2021 | 276.77 | 278.68 | 275.74 | 278.68 | 3,505 | +0.09(+0.03%) |
May 05, 2021 | 278.76 | 279.43 | 277.25 | 278.59 | 14,827 | +0.04(+0.02%) |
May 04, 2021 | 278.50 | 278.55 | 277.33 | 278.55 | 4,512 | -0.73(-0.26%) |
May 03, 2021 | 279.01 | 279.86 | 278.45 | 279.28 | 9,484 | +2.15(+0.78%) |
Apr 30, 2021 | 277.41 | 277.91 | 276.67 | 277.12 | 15,594 | -1.27(-0.46%) |
Apr 29, 2021 | 280.17 | 280.17 | 277.75 | 278.40 | 3,744 | -1.46(-0.52%) |
Apr 28, 2021 | 280.67 | 280.67 | 279.84 | 279.86 | 3,188 | -0.61(-0.22%) |
Apr 27, 2021 | 281.07 | 281.69 | 280.27 | 280.46 | 6,197 | -1.49(-0.53%) |
Apr 26, 2021 | 282.51 | 282.51 | 281.89 | 281.95 | 3,890 | -0.40(-0.14%) |
Apr 23, 2021 | 281.38 | 282.51 | 280.02 | 282.35 | 5,366 | +1.66(+0.59%) |
Apr 22, 2021 | 281.33 | 282.01 | 279.59 | 280.69 | 6,714 | -0.31(-0.11%) |
Apr 21, 2021 | 276.98 | 281.00 | 276.98 | 281.00 | 17,020 | +3.72(+1.34%) |
Apr 20, 2021 | 277.96 | 277.96 | 276.26 | 277.28 | 6,117 | +0.78(+0.28%) |
Apr 19, 2021 | 277.03 | 277.10 | 276.01 | 276.50 | 6,809 | -0.46(-0.17%) |
Apr 16, 2021 | 276.73 | 277.29 | 275.32 | 276.96 | 4,354 | +1.94(+0.71%) |
Apr 15, 2021 | 272.04 | 275.43 | 272.04 | 275.02 | 3,200 | +4.41(+1.63%) |
Apr 14, 2021 | 271.00 | 272.21 | 270.36 | 270.61 | 3,623 | +0.06(+0.02%) |
Apr 13, 2021 | 268.67 | 271.06 | 268.67 | 270.54 | 4,905 | +1.09(+0.40%) |
Apr 12, 2021 | 268.69 | 269.92 | 268.69 | 269.45 | 4,867 | +0.45(+0.17%) |
Apr 09, 2021 | 266.84 | 269.00 | 266.84 | 269.00 | 5,771 | +3.03(+1.14%) |
Apr 08, 2021 | 266.00 | 266.82 | 265.95 | 265.97 | 4,532 | +0.82(+0.31%) |
Apr 07, 2021 | 266.54 | 267.15 | 264.97 | 265.16 | 4,489 | -1.48(-0.55%) |
Apr 06, 2021 | 267.82 | 268.52 | 266.63 | 266.63 | 7,248 | -0.37(-0.14%) |
Apr 05, 2021 | 265.73 | 267.03 | 265.73 | 267.00 | 5,637 | +2.31(+0.87%) |
Apr 01, 2021 | 263.88 | 265.53 | 263.67 | 264.69 | 18,834 | -0.26(-0.10%) |
Mar 31, 2021 | 264.77 | 266.33 | 264.45 | 264.94 | 6,238 | +1.37(+0.52%) |
Mar 30, 2021 | 264.16 | 264.76 | 263.57 | 263.57 | 8,423 | -1.88(-0.71%) |
Mar 29, 2021 | 263.91 | 266.09 | 263.55 | 265.45 | 4,956 | +1.03(+0.39%) |
Mar 26, 2021 | 261.11 | 264.42 | 260.82 | 264.42 | 4,759 | +4.14(+1.59%) |
Mar 25, 2021 | 257.55 | 260.28 | 256.73 | 260.28 | 5,914 | +1.00(+0.39%) |
Mar 24, 2021 | 258.93 | 261.03 | 258.93 | 259.28 | 5,555 | +0.03(+0.01%) |
Mar 23, 2021 | 262.17 | 263.26 | 258.63 | 259.24 | 20,480 | -3.43(-1.31%) |
Mar 22, 2021 | 259.86 | 262.68 | 259.86 | 262.68 | 3,639 | +1.90(+0.73%) |
Mar 19, 2021 | 259.59 | 261.25 | 258.62 | 260.77 | 4,866 | +1.75(+0.68%) |
Mar 18, 2021 | 259.54 | 261.73 | 259.02 | 259.02 | 11,451 | -1.44(-0.55%) |
Mar 17, 2021 | 259.36 | 261.21 | 259.36 | 260.46 | 3,618 | -0.24(-0.09%) |
Mar 16, 2021 | 262.23 | 262.50 | 260.00 | 260.70 | 4,500 | -1.15(-0.44%) |
Mar 15, 2021 | 259.52 | 261.85 | 259.52 | 261.85 | 6,149 | +2.57(+0.99%) |
Mar 12, 2021 | 257.94 | 259.31 | 257.61 | 259.29 | 27,476 | +0.62(+0.24%) |
Mar 11, 2021 | 258.76 | 259.20 | 258.67 | 258.67 | 4,036 | +1.87(+0.73%) |
Mar 10, 2021 | 257.59 | 259.34 | 256.80 | 256.80 | 5,822 | +0.40(+0.16%) |
Mar 09, 2021 | 256.09 | 260.51 | 256.09 | 256.40 | 6,621 | +1.88(+0.74%) |
Mar 08, 2021 | 255.16 | 257.85 | 254.52 | 254.52 | 4,932 | -0.79(-0.31%) |
Mar 05, 2021 | 252.09 | 255.50 | 249.00 | 255.31 | 7,502 | +5.28(+2.11%) |
Mar 04, 2021 | 253.42 | 254.55 | 248.51 | 250.03 | 10,303 | -4.08(-1.61%) |
Mar 03, 2021 | 258.04 | 258.04 | 254.10 | 254.10 | 5,032 | -4.69(-1.81%) |
Mar 02, 2021 | 259.51 | 260.22 | 258.57 | 258.80 | 5,164 | -0.77(-0.29%) |