Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 276.32 | 277.15 | 275.82 | 275.91 | 18,944 | +0.11(+0.04%) |
May 27, 2021 | 275.21 | 276.74 | 274.86 | 275.80 | 12,760 | +0.64(+0.23%) |
May 26, 2021 | 274.91 | 275.78 | 274.26 | 275.16 | 14,254 | +0.50(+0.18%) |
May 25, 2021 | 276.10 | 276.35 | 274.24 | 274.66 | 20,984 | -0.21(-0.08%) |
May 24, 2021 | 273.15 | 275.85 | 273.15 | 274.86 | 40,991 | +3.93(+1.45%) |
May 21, 2021 | 273.05 | 273.65 | 270.66 | 270.93 | 27,908 | -1.00(-0.37%) |
May 20, 2021 | 268.16 | 272.81 | 268.16 | 271.93 | 26,667 | +4.99(+1.87%) |
May 19, 2021 | 260.75 | 267.11 | 260.38 | 266.94 | 48,132 | +1.52(+0.57%) |
May 18, 2021 | 267.97 | 268.37 | 265.20 | 265.42 | 26,551 | -1.72(-0.64%) |
May 17, 2021 | 266.85 | 267.35 | 265.16 | 267.14 | 33,206 | -1.18(-0.44%) |
May 14, 2021 | 264.62 | 269.31 | 264.42 | 268.32 | 36,404 | +6.35(+2.42%) |
May 13, 2021 | 260.82 | 263.41 | 259.88 | 261.97 | 34,692 | +3.09(+1.19%) |
May 12, 2021 | 263.15 | 263.64 | 258.44 | 258.88 | 272,863 | -7.52(-2.82%) |
May 11, 2021 | 261.88 | 267.16 | 261.88 | 266.40 | 186,546 | -0.53(-0.20%) |
May 10, 2021 | 272.11 | 272.11 | 266.83 | 266.94 | 37,685 | -6.06(-2.22%) |
May 07, 2021 | 272.06 | 274.22 | 272.06 | 273.00 | 29,704 | +2.54(+0.94%) |
May 06, 2021 | 268.96 | 270.64 | 266.18 | 270.46 | 18,833 | +1.02(+0.38%) |
May 05, 2021 | 270.83 | 271.30 | 268.22 | 269.44 | 25,646 | +0.62(+0.23%) |
May 04, 2021 | 270.71 | 270.71 | 265.99 | 268.82 | 30,822 | -3.59(-1.32%) |
May 03, 2021 | 275.30 | 275.30 | 271.60 | 272.42 | 46,673 | -1.46(-0.53%) |
Apr 30, 2021 | 277.02 | 277.02 | 273.40 | 273.88 | 71,697 | -5.60(-2.00%) |
Apr 29, 2021 | 280.49 | 280.49 | 276.69 | 279.48 | 33,064 | +0.33(+0.12%) |
Apr 28, 2021 | 281.45 | 281.45 | 279.13 | 279.15 | 18,017 | -2.70(-0.96%) |
Apr 27, 2021 | 283.60 | 283.60 | 280.95 | 281.85 | 96,931 | -1.48(-0.52%) |
Apr 26, 2021 | 280.42 | 283.41 | 279.95 | 283.33 | 28,329 | +2.94(+1.05%) |
Apr 23, 2021 | 276.78 | 281.25 | 276.78 | 280.38 | 27,443 | +4.48(+1.62%) |
Apr 22, 2021 | 278.00 | 279.28 | 274.93 | 275.90 | 21,625 | -2.28(-0.82%) |
Apr 21, 2021 | 273.71 | 278.38 | 273.71 | 278.18 | 20,358 | +3.96(+1.44%) |
Apr 20, 2021 | 275.49 | 276.63 | 273.12 | 274.22 | 23,995 | -2.25(-0.81%) |
Apr 19, 2021 | 279.43 | 279.67 | 275.26 | 276.47 | 65,721 | -3.37(-1.20%) |
Apr 16, 2021 | 280.93 | 280.93 | 279.38 | 279.84 | 20,051 | +0.30(+0.11%) |
Apr 15, 2021 | 278.21 | 279.74 | 278.19 | 279.55 | 23,446 | +3.85(+1.40%) |
Apr 14, 2021 | 277.13 | 278.83 | 275.39 | 275.69 | 90,544 | -1.64(-0.59%) |
Apr 13, 2021 | 277.29 | 277.74 | 275.57 | 277.33 | 28,255 | +0.40(+0.14%) |
Apr 12, 2021 | 277.36 | 277.48 | 275.81 | 276.94 | 20,059 | -1.49(-0.54%) |
Apr 09, 2021 | 276.36 | 278.43 | 276.36 | 278.43 | 20,253 | +1.05(+0.38%) |
Apr 08, 2021 | 276.07 | 277.38 | 275.43 | 277.38 | 21,541 | +3.28(+1.20%) |
Apr 07, 2021 | 275.12 | 275.62 | 273.59 | 274.10 | 12,858 | -0.94(-0.34%) |
Apr 06, 2021 | 276.38 | 276.63 | 274.56 | 275.04 | 26,060 | -2.06(-0.74%) |
Apr 05, 2021 | 274.80 | 277.53 | 274.04 | 277.11 | 34,742 | +4.81(+1.77%) |
Apr 01, 2021 | 269.44 | 272.31 | 269.44 | 272.30 | 56,102 | +5.83(+2.19%) |
Mar 31, 2021 | 264.22 | 267.81 | 264.22 | 266.47 | 44,045 | +3.93(+1.50%) |
Mar 30, 2021 | 262.11 | 263.08 | 260.49 | 262.54 | 41,957 | -0.82(-0.31%) |
Mar 29, 2021 | 264.97 | 265.24 | 262.80 | 263.36 | 38,809 | -2.64(-0.99%) |
Mar 26, 2021 | 256.81 | 266.12 | 256.81 | 266.00 | 28,152 | +9.22(+3.59%) |
Mar 25, 2021 | 253.41 | 256.98 | 251.97 | 256.77 | 34,431 | +1.34(+0.53%) |
Mar 24, 2021 | 259.45 | 259.48 | 255.43 | 255.43 | 21,577 | -2.05(-0.80%) |
Mar 23, 2021 | 261.67 | 262.09 | 256.49 | 257.49 | 42,444 | -3.83(-1.47%) |
Mar 22, 2021 | 260.52 | 262.82 | 259.80 | 261.32 | 71,476 | +3.20(+1.24%) |
Mar 19, 2021 | 258.06 | 260.00 | 255.67 | 258.11 | 28,405 | +0.53(+0.21%) |
Mar 18, 2021 | 261.23 | 262.50 | 257.40 | 257.58 | 45,933 | -6.58(-2.49%) |
Mar 17, 2021 | 261.51 | 265.32 | 260.42 | 264.16 | 31,561 | +0.86(+0.33%) |
Mar 16, 2021 | 264.12 | 265.12 | 262.44 | 263.31 | 27,426 | +0.42(+0.16%) |
Mar 15, 2021 | 259.49 | 263.16 | 259.18 | 262.88 | 83,075 | +3.41(+1.32%) |
Mar 12, 2021 | 257.78 | 259.47 | 257.15 | 259.47 | 23,637 | -1.09(-0.42%) |
Mar 11, 2021 | 258.15 | 261.86 | 258.15 | 260.56 | 43,613 | +5.54(+2.17%) |
Mar 10, 2021 | 257.82 | 258.59 | 254.73 | 255.02 | 45,552 | -0.56(-0.22%) |
Mar 09, 2021 | 253.13 | 257.08 | 253.13 | 255.58 | 27,995 | +6.80(+2.73%) |
Mar 08, 2021 | 252.93 | 255.25 | 248.78 | 248.78 | 35,162 | -4.17(-1.65%) |
Mar 05, 2021 | 251.10 | 253.42 | 243.80 | 252.95 | 93,839 | +5.69(+2.30%) |
Mar 04, 2021 | 254.38 | 254.88 | 244.55 | 247.26 | 106,485 | -8.51(-3.33%) |
Mar 03, 2021 | 260.30 | 260.89 | 255.34 | 255.77 | 46,003 | -5.52(-2.11%) |
Mar 02, 2021 | 265.49 | 265.49 | 261.28 | 261.29 | 34,606 | -3.99(-1.51%) |