Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 275.25 | 275.67 | 273.75 | 275.32 | 96,839 | +0.51(+0.19%) |
May 27, 2021 | 273.82 | 275.79 | 273.82 | 274.81 | 263,516 | +2.27(+0.83%) |
May 26, 2021 | 271.49 | 272.71 | 270.40 | 272.54 | 169,510 | +2.37(+0.88%) |
May 25, 2021 | 273.77 | 275.27 | 269.89 | 270.17 | 360,254 | -2.75(-1.01%) |
May 24, 2021 | 271.65 | 273.20 | 270.80 | 272.92 | 113,536 | +2.50(+0.92%) |
May 21, 2021 | 270.94 | 273.45 | 270.21 | 270.42 | 154,833 | +0.13(+0.05%) |
May 20, 2021 | 271.89 | 272.52 | 269.69 | 270.29 | 185,413 | -1.41(-0.52%) |
May 19, 2021 | 269.28 | 272.24 | 267.44 | 271.70 | 432,182 | -1.63(-0.60%) |
May 18, 2021 | 276.58 | 277.40 | 273.12 | 273.33 | 196,903 | -3.40(-1.23%) |
May 17, 2021 | 278.51 | 278.55 | 275.25 | 276.73 | 164,035 | -1.34(-0.48%) |
May 14, 2021 | 275.92 | 278.85 | 275.36 | 278.07 | 177,419 | +3.96(+1.44%) |
May 13, 2021 | 268.71 | 275.28 | 268.71 | 274.11 | 346,697 | +5.93(+2.21%) |
May 12, 2021 | 273.01 | 274.12 | 267.92 | 268.18 | 422,005 | -6.12(-2.23%) |
May 11, 2021 | 273.14 | 276.13 | 271.02 | 274.30 | 385,657 | -3.98(-1.43%) |
May 10, 2021 | 279.73 | 282.40 | 278.12 | 278.28 | 233,250 | -0.41(-0.15%) |
May 07, 2021 | 274.41 | 278.69 | 274.02 | 278.69 | 157,752 | +4.32(+1.57%) |
May 06, 2021 | 273.49 | 274.71 | 271.40 | 274.37 | 443,374 | +1.02(+0.37%) |
May 05, 2021 | 273.88 | 275.03 | 271.95 | 273.35 | 163,970 | +0.54(+0.20%) |
May 04, 2021 | 273.19 | 273.47 | 270.64 | 272.81 | 123,273 | -1.10(-0.40%) |
May 03, 2021 | 271.66 | 274.80 | 271.66 | 273.91 | 203,432 | +3.84(+1.42%) |
Apr 30, 2021 | 269.93 | 271.04 | 268.36 | 270.07 | 112,700 | -1.17(-0.43%) |
Apr 29, 2021 | 270.86 | 271.41 | 269.43 | 271.24 | 102,396 | +2.32(+0.86%) |
Apr 28, 2021 | 269.35 | 270.46 | 268.16 | 268.92 | 415,646 | -0.43(-0.16%) |
Apr 27, 2021 | 267.75 | 270.42 | 267.75 | 269.35 | 328,803 | +4.04(+1.52%) |
Apr 26, 2021 | 266.69 | 268.20 | 264.88 | 265.31 | 419,589 | -0.93(-0.35%) |
Apr 23, 2021 | 262.82 | 266.70 | 262.82 | 266.24 | 156,400 | +3.80(+1.45%) |
Apr 22, 2021 | 265.26 | 266.17 | 262.17 | 262.44 | 119,461 | -2.03(-0.77%) |
Apr 21, 2021 | 260.65 | 265.99 | 260.52 | 264.47 | 191,928 | +2.33(+0.89%) |
Apr 20, 2021 | 262.78 | 265.16 | 259.68 | 262.14 | 328,444 | +2.05(+0.79%) |
Apr 19, 2021 | 261.92 | 261.92 | 259.31 | 260.09 | 173,441 | -2.46(-0.94%) |
Apr 16, 2021 | 264.00 | 265.26 | 261.61 | 262.55 | 236,900 | +0.15(+0.06%) |
Apr 15, 2021 | 262.56 | 263.49 | 260.71 | 262.40 | 67,926 | +0.95(+0.36%) |
Apr 14, 2021 | 260.95 | 262.86 | 260.95 | 261.45 | 111,448 | +0.00(+0.00%) |
Apr 13, 2021 | 262.55 | 262.69 | 259.09 | 261.45 | 158,669 | -1.89(-0.72%) |
Apr 12, 2021 | 261.33 | 263.78 | 261.30 | 263.34 | 170,926 | +1.01(+0.39%) |
Apr 09, 2021 | 259.46 | 262.42 | 259.46 | 262.33 | 129,900 | +2.09(+0.80%) |
Apr 08, 2021 | 260.33 | 260.33 | 257.73 | 260.24 | 75,853 | -0.04(-0.02%) |
Apr 07, 2021 | 260.63 | 261.57 | 259.37 | 260.28 | 142,592 | -0.90(-0.34%) |
Apr 06, 2021 | 262.37 | 263.17 | 260.71 | 261.18 | 140,177 | -0.74(-0.28%) |
Apr 05, 2021 | 261.68 | 263.33 | 260.99 | 261.92 | 230,578 | +2.49(+0.96%) |
Apr 01, 2021 | 258.61 | 259.44 | 257.00 | 259.43 | 160,300 | +1.80(+0.70%) |
Mar 31, 2021 | 259.80 | 259.80 | 256.23 | 257.63 | 211,383 | -1.28(-0.49%) |
Mar 30, 2021 | 254.99 | 259.84 | 254.99 | 258.91 | 217,720 | +3.50(+1.37%) |
Mar 29, 2021 | 256.88 | 258.00 | 254.13 | 255.41 | 178,892 | -1.59(-0.62%) |
Mar 26, 2021 | 252.55 | 257.00 | 252.07 | 257.00 | 161,100 | +5.68(+2.26%) |
Mar 25, 2021 | 246.86 | 251.67 | 244.14 | 251.32 | 550,292 | +3.65(+1.47%) |
Mar 24, 2021 | 245.91 | 251.35 | 245.91 | 247.67 | 85,793 | +2.33(+0.95%) |
Mar 23, 2021 | 248.03 | 251.26 | 244.27 | 245.34 | 193,482 | -4.62(-1.85%) |
Mar 22, 2021 | 254.44 | 255.39 | 249.36 | 249.96 | 171,171 | -0.12(-0.05%) |
Mar 19, 2021 | 251.96 | 251.96 | 247.99 | 250.08 | 149,800 | +0.51(+0.20%) |
Mar 18, 2021 | 250.16 | 253.29 | 248.89 | 249.57 | 214,537 | -0.14(-0.06%) |
Mar 17, 2021 | 245.98 | 250.19 | 245.46 | 249.71 | 114,698 | +2.34(+0.95%) |
Mar 16, 2021 | 251.31 | 251.51 | 246.38 | 247.37 | 165,472 | -3.82(-1.52%) |
Mar 15, 2021 | 251.70 | 251.70 | 248.09 | 251.19 | 123,068 | +1.38(+0.55%) |
Mar 12, 2021 | 248.57 | 250.18 | 247.41 | 249.81 | 112,500 | +2.69(+1.09%) |
Mar 11, 2021 | 246.39 | 247.94 | 244.51 | 247.12 | 100,650 | +2.29(+0.94%) |
Mar 10, 2021 | 243.01 | 245.90 | 243.01 | 244.83 | 103,148 | +1.50(+0.62%) |
Mar 09, 2021 | 243.87 | 245.83 | 242.33 | 243.33 | 164,484 | +1.11(+0.46%) |
Mar 08, 2021 | 241.99 | 246.86 | 241.40 | 242.22 | 1,005,842 | +1.77(+0.74%) |
Mar 05, 2021 | 234.72 | 241.01 | 230.42 | 240.45 | 206,000 | +7.66(+3.29%) |
Mar 04, 2021 | 238.40 | 238.71 | 229.63 | 232.79 | 270,526 | -6.11(-2.56%) |
Mar 03, 2021 | 240.14 | 241.35 | 237.86 | 238.90 | 114,905 | -0.38(-0.16%) |
Mar 02, 2021 | 239.96 | 240.89 | 238.65 | 239.28 | 130,702 | -0.80(-0.33%) |