Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 253.82 | 254.46 | 250.98 | 253.89 | 18,377 | +2.06(+0.82%) |
May 27, 2021 | 248.73 | 252.99 | 247.07 | 251.83 | 36,902 | +5.10(+2.07%) |
May 26, 2021 | 244.26 | 247.27 | 244.26 | 246.73 | 23,057 | +3.73(+1.53%) |
May 25, 2021 | 243.54 | 245.79 | 243.00 | 243.00 | 37,828 | -0.27(-0.11%) |
May 24, 2021 | 243.45 | 245.50 | 242.12 | 243.27 | 25,167 | -0.83(-0.34%) |
May 21, 2021 | 248.16 | 248.74 | 242.83 | 244.10 | 29,278 | -1.30(-0.53%) |
May 20, 2021 | 241.05 | 245.40 | 241.05 | 245.40 | 24,759 | +2.15(+0.88%) |
May 19, 2021 | 241.61 | 244.50 | 239.28 | 243.25 | 27,369 | -0.36(-0.15%) |
May 18, 2021 | 246.80 | 248.60 | 243.52 | 243.61 | 26,947 | -3.74(-1.51%) |
May 17, 2021 | 246.61 | 247.75 | 244.33 | 247.35 | 27,364 | -0.79(-0.32%) |
May 14, 2021 | 246.63 | 248.87 | 245.10 | 248.14 | 18,799 | +1.60(+0.65%) |
May 13, 2021 | 238.00 | 247.49 | 238.00 | 246.54 | 28,932 | +7.62(+3.19%) |
May 12, 2021 | 242.86 | 245.73 | 238.59 | 238.92 | 39,648 | -4.13(-1.70%) |
May 11, 2021 | 246.15 | 248.49 | 240.83 | 243.05 | 50,878 | -6.36(-2.55%) |
May 10, 2021 | 257.40 | 259.60 | 249.16 | 249.41 | 50,159 | -7.56(-2.94%) |
May 07, 2021 | 259.69 | 260.88 | 254.11 | 256.97 | 28,580 | -2.66(-1.02%) |
May 06, 2021 | 257.01 | 260.17 | 254.71 | 259.63 | 36,136 | +3.07(+1.20%) |
May 05, 2021 | 255.96 | 258.14 | 251.45 | 256.56 | 20,838 | +2.77(+1.09%) |
May 04, 2021 | 257.49 | 257.49 | 253.47 | 253.79 | 33,266 | -5.59(-2.16%) |
May 03, 2021 | 254.47 | 262.46 | 254.47 | 259.38 | 39,134 | +8.20(+3.26%) |
Apr 30, 2021 | 252.53 | 253.63 | 249.82 | 251.18 | 44,700 | -3.31(-1.30%) |
Apr 29, 2021 | 256.18 | 257.47 | 253.85 | 254.49 | 17,969 | +0.79(+0.31%) |
Apr 28, 2021 | 256.89 | 257.82 | 251.86 | 253.70 | 22,226 | -3.17(-1.23%) |
Apr 27, 2021 | 259.30 | 262.28 | 256.10 | 256.87 | 40,093 | -1.13(-0.44%) |
Apr 26, 2021 | 257.81 | 259.07 | 256.21 | 258.00 | 26,582 | +2.60(+1.02%) |
Apr 23, 2021 | 253.12 | 256.00 | 251.86 | 255.40 | 30,200 | +4.70(+1.87%) |
Apr 22, 2021 | 256.06 | 256.06 | 248.10 | 250.70 | 45,172 | -4.88(-1.91%) |
Apr 21, 2021 | 254.36 | 255.70 | 253.21 | 255.58 | 21,979 | +1.78(+0.70%) |
Apr 20, 2021 | 255.19 | 255.19 | 251.64 | 253.80 | 28,427 | -3.29(-1.28%) |
Apr 19, 2021 | 257.58 | 257.63 | 254.65 | 257.09 | 24,394 | +0.02(+0.01%) |
Apr 16, 2021 | 256.98 | 258.64 | 255.18 | 257.07 | 30,000 | +1.10(+0.43%) |
Apr 15, 2021 | 257.57 | 257.57 | 254.09 | 255.97 | 33,573 | -0.89(-0.35%) |
Apr 14, 2021 | 255.80 | 258.86 | 255.57 | 256.86 | 29,546 | +0.93(+0.36%) |
Apr 13, 2021 | 255.15 | 259.94 | 255.15 | 255.93 | 24,716 | -1.12(-0.44%) |
Apr 12, 2021 | 252.15 | 257.96 | 252.08 | 257.05 | 33,227 | +4.91(+1.95%) |
Apr 09, 2021 | 252.38 | 254.00 | 251.25 | 252.14 | 27,200 | +0.76(+0.30%) |
Apr 08, 2021 | 252.50 | 252.62 | 249.48 | 251.38 | 31,304 | -0.82(-0.33%) |
Apr 07, 2021 | 250.00 | 253.35 | 250.00 | 252.20 | 32,952 | +1.66(+0.66%) |
Apr 06, 2021 | 251.21 | 254.19 | 249.81 | 250.54 | 36,969 | +0.17(+0.07%) |
Apr 05, 2021 | 248.28 | 251.39 | 247.90 | 250.37 | 37,515 | +3.72(+1.51%) |
Apr 01, 2021 | 246.26 | 250.08 | 244.57 | 246.65 | 50,700 | -0.08(-0.03%) |
Mar 31, 2021 | 248.92 | 249.74 | 246.10 | 246.73 | 48,784 | -3.08(-1.23%) |
Mar 30, 2021 | 251.80 | 252.00 | 248.36 | 249.81 | 49,459 | -0.43(-0.17%) |
Mar 29, 2021 | 252.00 | 254.31 | 249.06 | 250.24 | 48,525 | -2.70(-1.07%) |
Mar 26, 2021 | 255.00 | 257.17 | 250.00 | 252.94 | 158,100 | -0.76(-0.30%) |
Mar 25, 2021 | 244.02 | 254.00 | 241.87 | 253.70 | 48,638 | +8.64(+3.53%) |
Mar 24, 2021 | 249.70 | 252.42 | 244.90 | 245.06 | 40,072 | -2.30(-0.93%) |
Mar 23, 2021 | 250.48 | 250.97 | 245.18 | 247.36 | 59,916 | -6.23(-2.46%) |
Mar 22, 2021 | 260.64 | 260.64 | 252.06 | 253.59 | 59,767 | -7.41(-2.84%) |
Mar 19, 2021 | 264.52 | 265.26 | 260.63 | 261.00 | 165,800 | -5.43(-2.04%) |
Mar 18, 2021 | 264.05 | 268.42 | 263.00 | 266.43 | 63,507 | +2.53(+0.96%) |
Mar 17, 2021 | 259.18 | 265.25 | 258.54 | 263.90 | 111,740 | +4.53(+1.75%) |
Mar 16, 2021 | 259.70 | 260.69 | 255.31 | 259.37 | 54,028 | -1.75(-0.67%) |
Mar 15, 2021 | 265.13 | 265.13 | 258.12 | 261.12 | 51,292 | -4.83(-1.82%) |
Mar 12, 2021 | 264.73 | 269.12 | 263.66 | 265.95 | 53,900 | +1.71(+0.65%) |
Mar 11, 2021 | 262.56 | 264.68 | 255.80 | 264.24 | 60,616 | +0.79(+0.30%) |
Mar 10, 2021 | 261.50 | 266.75 | 260.45 | 263.45 | 59,450 | +3.75(+1.44%) |
Mar 09, 2021 | 250.01 | 262.49 | 248.00 | 259.70 | 56,259 | +3.28(+1.28%) |
Mar 08, 2021 | 247.80 | 256.98 | 247.80 | 256.42 | 67,557 | +11.73(+4.79%) |
Mar 05, 2021 | 235.67 | 245.44 | 233.51 | 244.69 | 66,800 | +12.67(+5.46%) |
Mar 04, 2021 | 235.00 | 238.88 | 229.71 | 232.02 | 56,695 | -2.85(-1.21%) |
Mar 03, 2021 | 228.36 | 238.31 | 228.36 | 234.87 | 83,057 | +7.11(+3.12%) |
Mar 02, 2021 | 232.11 | 237.45 | 227.10 | 227.76 | 69,556 | -6.61(-2.82%) |