Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 262.34 | 264.14 | 261.62 | 263.37 | 971,921 | +1.47(+0.56%) |
May 27, 2021 | 264.39 | 264.46 | 261.20 | 261.90 | 1,517,433 | -0.30(-0.11%) |
May 26, 2021 | 260.62 | 265.48 | 259.65 | 262.20 | 982,543 | +1.58(+0.61%) |
May 25, 2021 | 263.68 | 266.17 | 260.42 | 260.61 | 1,547,644 | -2.36(-0.90%) |
May 24, 2021 | 261.33 | 263.44 | 258.99 | 262.98 | 1,381,598 | +2.94(+1.13%) |
May 21, 2021 | 261.19 | 263.42 | 259.39 | 260.03 | 1,257,812 | +0.40(+0.16%) |
May 20, 2021 | 261.72 | 262.41 | 258.67 | 259.63 | 1,608,825 | -2.38(-0.91%) |
May 19, 2021 | 259.60 | 262.27 | 257.06 | 262.01 | 897,135 | -0.72(-0.27%) |
May 18, 2021 | 268.59 | 268.84 | 262.61 | 262.73 | 1,273,777 | -5.18(-1.93%) |
May 17, 2021 | 271.22 | 272.04 | 266.71 | 267.91 | 1,059,607 | -3.83(-1.41%) |
May 14, 2021 | 269.74 | 273.63 | 269.27 | 271.74 | 848,832 | +2.64(+0.98%) |
May 13, 2021 | 265.14 | 269.87 | 264.80 | 269.10 | 822,751 | +4.98(+1.89%) |
May 12, 2021 | 268.11 | 269.13 | 263.68 | 264.12 | 1,290,022 | -4.65(-1.73%) |
May 11, 2021 | 270.18 | 271.86 | 267.21 | 268.77 | 1,368,036 | -3.46(-1.27%) |
May 10, 2021 | 273.30 | 276.72 | 272.11 | 272.23 | 996,083 | +0.51(+0.19%) |
May 07, 2021 | 269.90 | 272.14 | 267.96 | 271.72 | 1,006,359 | +2.66(+0.99%) |
May 06, 2021 | 269.10 | 269.81 | 267.10 | 269.06 | 1,166,081 | +0.89(+0.33%) |
May 05, 2021 | 270.81 | 271.96 | 267.71 | 268.17 | 1,244,969 | -0.63(-0.23%) |
May 04, 2021 | 264.07 | 269.16 | 263.66 | 268.80 | 1,406,913 | +4.32(+1.63%) |
May 03, 2021 | 263.03 | 266.14 | 262.89 | 264.48 | 870,613 | +3.57(+1.37%) |
Apr 30, 2021 | 261.97 | 262.64 | 258.75 | 260.91 | 1,753,930 | -1.36(-0.52%) |
Apr 29, 2021 | 268.35 | 268.35 | 261.62 | 262.27 | 1,747,380 | -3.17(-1.19%) |
Apr 28, 2021 | 263.18 | 268.56 | 263.18 | 265.44 | 1,197,844 | +2.09(+0.79%) |
Apr 27, 2021 | 264.12 | 264.88 | 262.25 | 263.35 | 1,172,685 | +0.66(+0.25%) |
Apr 26, 2021 | 264.01 | 266.40 | 262.49 | 262.69 | 978,507 | -0.80(-0.30%) |
Apr 23, 2021 | 261.27 | 264.54 | 260.30 | 263.49 | 895,159 | +3.23(+1.24%) |
Apr 22, 2021 | 260.41 | 264.90 | 259.63 | 260.26 | 1,063,572 | -1.79(-0.68%) |
Apr 21, 2021 | 254.90 | 264.15 | 254.78 | 262.05 | 1,804,216 | +6.68(+2.62%) |
Apr 20, 2021 | 254.40 | 260.10 | 253.08 | 255.37 | 1,482,703 | +2.66(+1.05%) |
Apr 19, 2021 | 252.79 | 252.90 | 250.59 | 252.71 | 975,900 | -0.37(-0.15%) |
Apr 16, 2021 | 256.49 | 256.76 | 252.24 | 253.08 | 1,588,469 | -1.20(-0.47%) |
Apr 15, 2021 | 254.25 | 256.44 | 253.82 | 254.28 | 850,277 | +0.28(+0.11%) |
Apr 14, 2021 | 253.35 | 255.34 | 252.74 | 254.00 | 651,186 | +1.41(+0.56%) |
Apr 13, 2021 | 252.51 | 253.21 | 250.01 | 252.59 | 805,388 | -1.14(-0.45%) |
Apr 12, 2021 | 253.47 | 255.54 | 253.37 | 253.72 | 982,047 | -0.88(-0.34%) |
Apr 09, 2021 | 251.23 | 254.61 | 249.59 | 254.60 | 1,062,011 | +4.50(+1.80%) |
Apr 08, 2021 | 253.73 | 254.17 | 249.51 | 250.10 | 1,425,138 | -3.56(-1.40%) |
Apr 07, 2021 | 253.79 | 254.48 | 251.79 | 253.66 | 1,045,179 | +0.24(+0.10%) |
Apr 06, 2021 | 257.10 | 258.03 | 253.17 | 253.42 | 1,009,380 | -3.19(-1.24%) |
Apr 05, 2021 | 255.40 | 257.98 | 254.75 | 256.60 | 879,248 | +3.22(+1.27%) |
Apr 01, 2021 | 252.60 | 254.01 | 251.19 | 253.38 | 978,960 | +2.48(+0.99%) |
Mar 31, 2021 | 252.27 | 254.00 | 250.59 | 250.89 | 1,475,855 | -1.65(-0.65%) |
Mar 30, 2021 | 251.60 | 254.15 | 251.60 | 252.55 | 947,832 | -0.65(-0.26%) |
Mar 29, 2021 | 254.59 | 255.90 | 250.94 | 253.20 | 884,365 | -1.79(-0.70%) |
Mar 26, 2021 | 250.94 | 255.14 | 249.52 | 255.00 | 1,005,930 | +4.59(+1.83%) |
Mar 25, 2021 | 246.96 | 250.73 | 243.42 | 250.41 | 1,285,426 | +3.45(+1.40%) |
Mar 24, 2021 | 244.01 | 249.59 | 244.01 | 246.96 | 932,267 | +3.77(+1.55%) |
Mar 23, 2021 | 241.66 | 246.48 | 241.37 | 243.19 | 1,348,849 | -0.33(-0.13%) |
Mar 22, 2021 | 250.07 | 252.24 | 242.54 | 243.51 | 2,419,876 | +0.15(+0.06%) |
Mar 19, 2021 | 245.63 | 246.39 | 241.62 | 243.36 | 2,260,801 | -2.44(-0.99%) |
Mar 18, 2021 | 241.21 | 247.08 | 240.73 | 245.80 | 1,188,646 | +4.59(+1.90%) |
Mar 17, 2021 | 240.03 | 243.34 | 238.11 | 241.21 | 907,129 | +1.65(+0.69%) |
Mar 16, 2021 | 243.64 | 243.76 | 237.50 | 239.56 | 1,382,136 | -3.63(-1.49%) |
Mar 15, 2021 | 244.22 | 244.41 | 239.01 | 243.19 | 1,057,288 | -1.09(-0.45%) |
Mar 12, 2021 | 245.09 | 247.01 | 244.15 | 244.28 | 922,450 | +0.65(+0.26%) |
Mar 11, 2021 | 243.64 | 245.32 | 242.28 | 243.63 | 1,079,444 | +1.36(+0.56%) |
Mar 10, 2021 | 242.76 | 245.34 | 241.23 | 242.27 | 1,571,871 | +0.17(+0.07%) |
Mar 09, 2021 | 242.01 | 245.98 | 241.96 | 242.10 | 1,349,517 | -0.10(-0.04%) |
Mar 08, 2021 | 240.44 | 247.47 | 239.03 | 242.20 | 1,065,371 | +3.01(+1.26%) |
Mar 05, 2021 | 231.00 | 240.32 | 227.19 | 239.20 | 1,503,383 | +10.55(+4.61%) |
Mar 04, 2021 | 236.86 | 237.93 | 225.14 | 228.65 | 2,003,815 | -8.78(-3.70%) |
Mar 03, 2021 | 238.82 | 240.30 | 236.98 | 237.43 | 1,152,275 | -2.12(-0.89%) |
Mar 02, 2021 | 239.95 | 241.66 | 238.94 | 239.55 | 1,828,585 | -1.36(-0.56%) |