Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 261.60 | 263.66 | 258.08 | 258.37 | 123,223 | -2.42(-0.93%) |
May 27, 2021 | 260.46 | 261.86 | 259.74 | 260.79 | 167,228 | -0.78(-0.30%) |
May 26, 2021 | 260.18 | 264.00 | 260.18 | 261.57 | 165,723 | +1.79(+0.69%) |
May 25, 2021 | 259.78 | 261.85 | 257.80 | 259.78 | 172,689 | +0.88(+0.34%) |
May 24, 2021 | 260.47 | 261.36 | 257.36 | 258.90 | 180,072 | -0.06(-0.02%) |
May 21, 2021 | 262.04 | 262.48 | 255.19 | 258.96 | 268,652 | -1.72(-0.66%) |
May 20, 2021 | 258.85 | 261.24 | 254.15 | 260.68 | 130,182 | +3.14(+1.22%) |
May 19, 2021 | 247.54 | 257.55 | 247.54 | 257.54 | 105,982 | +6.99(+2.79%) |
May 18, 2021 | 249.35 | 253.58 | 246.85 | 250.55 | 211,379 | -0.74(-0.29%) |
May 17, 2021 | 255.66 | 261.83 | 250.88 | 251.29 | 105,555 | -5.68(-2.21%) |
May 14, 2021 | 253.50 | 258.20 | 251.02 | 256.97 | 140,465 | +6.42(+2.56%) |
May 13, 2021 | 260.96 | 261.60 | 249.18 | 250.55 | 175,095 | -9.45(-3.63%) |
May 12, 2021 | 258.19 | 261.73 | 257.96 | 260.00 | 160,835 | -0.03(-0.01%) |
May 11, 2021 | 259.31 | 263.06 | 255.02 | 260.03 | 132,321 | -1.70(-0.65%) |
May 10, 2021 | 259.85 | 266.64 | 257.20 | 261.73 | 252,202 | +1.60(+0.62%) |
May 07, 2021 | 253.65 | 263.20 | 253.25 | 260.13 | 286,930 | +7.35(+2.91%) |
May 06, 2021 | 251.53 | 257.56 | 248.22 | 252.78 | 247,609 | +1.05(+0.42%) |
May 05, 2021 | 258.71 | 258.71 | 249.84 | 251.73 | 291,872 | -7.43(-2.87%) |
May 04, 2021 | 260.01 | 261.42 | 255.21 | 259.16 | 192,312 | -3.07(-1.17%) |
May 03, 2021 | 271.13 | 271.28 | 261.58 | 262.23 | 319,800 | -7.62(-2.82%) |
Apr 30, 2021 | 283.33 | 284.59 | 269.32 | 269.85 | 259,200 | -15.86(-5.55%) |
Apr 29, 2021 | 292.97 | 292.97 | 280.70 | 285.71 | 303,805 | +0.73(+0.26%) |
Apr 28, 2021 | 285.84 | 291.78 | 280.02 | 284.98 | 163,284 | -0.03(-0.01%) |
Apr 27, 2021 | 289.75 | 291.74 | 283.71 | 285.01 | 202,190 | -3.49(-1.21%) |
Apr 26, 2021 | 286.48 | 289.11 | 282.00 | 288.50 | 154,740 | +3.93(+1.38%) |
Apr 23, 2021 | 282.32 | 286.46 | 280.75 | 284.57 | 109,700 | +1.65(+0.58%) |
Apr 22, 2021 | 283.98 | 286.76 | 281.44 | 282.92 | 79,098 | -2.13(-0.75%) |
Apr 21, 2021 | 280.86 | 286.76 | 280.86 | 285.05 | 115,827 | +4.01(+1.43%) |
Apr 20, 2021 | 281.73 | 285.88 | 278.89 | 281.04 | 162,357 | +0.01(+0.00%) |
Apr 19, 2021 | 282.96 | 283.43 | 277.64 | 281.03 | 150,097 | -1.93(-0.68%) |
Apr 16, 2021 | 285.41 | 288.21 | 281.54 | 282.96 | 163,600 | -1.03(-0.36%) |
Apr 15, 2021 | 279.86 | 283.99 | 279.00 | 283.99 | 70,152 | +7.16(+2.59%) |
Apr 14, 2021 | 278.60 | 283.33 | 276.40 | 276.83 | 91,471 | -3.56(-1.27%) |
Apr 13, 2021 | 279.65 | 282.16 | 275.90 | 280.39 | 125,054 | +3.55(+1.28%) |
Apr 12, 2021 | 280.78 | 282.79 | 276.19 | 276.84 | 149,300 | -6.25(-2.21%) |
Apr 09, 2021 | 275.37 | 284.82 | 271.47 | 283.09 | 175,500 | +9.54(+3.49%) |
Apr 08, 2021 | 270.19 | 274.61 | 267.76 | 273.55 | 236,691 | +5.82(+2.17%) |
Apr 07, 2021 | 271.05 | 274.03 | 267.31 | 267.73 | 227,686 | -2.54(-0.94%) |
Apr 06, 2021 | 273.79 | 277.39 | 269.72 | 270.27 | 212,383 | -4.04(-1.47%) |
Apr 05, 2021 | 270.43 | 274.73 | 268.12 | 274.31 | 189,723 | +4.85(+1.80%) |
Apr 01, 2021 | 267.64 | 272.08 | 265.77 | 269.46 | 226,800 | +4.67(+1.76%) |
Mar 31, 2021 | 260.42 | 267.31 | 259.56 | 264.79 | 475,033 | +4.63(+1.78%) |
Mar 30, 2021 | 261.45 | 263.20 | 258.20 | 260.16 | 132,403 | -3.20(-1.22%) |
Mar 29, 2021 | 268.22 | 274.36 | 262.79 | 263.36 | 161,381 | -7.80(-2.88%) |
Mar 26, 2021 | 267.22 | 271.16 | 263.40 | 271.16 | 214,500 | +3.39(+1.27%) |
Mar 25, 2021 | 272.58 | 275.71 | 265.68 | 267.77 | 266,959 | -6.34(-2.31%) |
Mar 24, 2021 | 270.19 | 275.22 | 268.71 | 274.11 | 256,058 | +4.91(+1.82%) |
Mar 23, 2021 | 270.00 | 272.53 | 266.21 | 269.20 | 168,473 | -1.17(-0.43%) |
Mar 22, 2021 | 270.34 | 272.08 | 268.53 | 270.37 | 221,201 | +1.37(+0.51%) |
Mar 19, 2021 | 271.16 | 274.60 | 266.16 | 269.00 | 439,100 | +0.00(+0.00%) |
Mar 18, 2021 | 271.59 | 274.08 | 268.74 | 269.00 | 278,609 | -1.00(-0.37%) |
Mar 17, 2021 | 265.87 | 273.89 | 261.71 | 270.00 | 338,712 | +2.75(+1.03%) |
Mar 16, 2021 | 272.00 | 272.71 | 266.49 | 267.25 | 198,026 | -3.49(-1.29%) |
Mar 15, 2021 | 268.47 | 273.75 | 263.05 | 270.74 | 263,181 | +4.44(+1.67%) |
Mar 12, 2021 | 259.19 | 266.76 | 258.58 | 266.30 | 134,700 | +4.46(+1.70%) |
Mar 11, 2021 | 260.44 | 262.40 | 255.29 | 261.84 | 151,977 | +5.97(+2.33%) |
Mar 10, 2021 | 258.88 | 259.97 | 253.88 | 255.87 | 244,765 | +0.19(+0.07%) |
Mar 09, 2021 | 251.79 | 262.35 | 250.23 | 255.68 | 371,471 | +11.25(+4.60%) |
Mar 08, 2021 | 242.00 | 251.10 | 237.81 | 244.43 | 475,914 | +3.18(+1.32%) |
Mar 05, 2021 | 236.10 | 242.32 | 226.05 | 241.25 | 319,200 | +4.63(+1.96%) |
Mar 04, 2021 | 243.56 | 246.00 | 233.34 | 236.62 | 308,963 | -5.00(-2.07%) |
Mar 03, 2021 | 251.06 | 251.06 | 240.52 | 241.62 | 246,440 | -10.91(-4.32%) |
Mar 02, 2021 | 258.10 | 258.10 | 252.05 | 252.53 | 209,738 | -2.62(-1.03%) |