Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 278.87 | 279.13 | 275.73 | 275.87 | 1,484,722 | -2.18(-0.78%) |
May 27, 2021 | 278.43 | 280.58 | 277.87 | 278.05 | 2,771,436 | +0.13(+0.05%) |
May 26, 2021 | 278.33 | 279.34 | 277.42 | 277.93 | 987,593 | +0.05(+0.02%) |
May 25, 2021 | 277.79 | 278.94 | 276.88 | 277.88 | 858,411 | +0.60(+0.22%) |
May 24, 2021 | 276.18 | 277.98 | 275.07 | 277.27 | 948,904 | +1.79(+0.65%) |
May 21, 2021 | 276.28 | 279.59 | 275.20 | 275.48 | 1,478,337 | +0.52(+0.19%) |
May 20, 2021 | 272.81 | 277.75 | 272.45 | 274.96 | 1,057,685 | +1.82(+0.67%) |
May 19, 2021 | 272.50 | 274.02 | 269.20 | 273.14 | 1,067,519 | -1.85(-0.67%) |
May 18, 2021 | 276.01 | 278.19 | 274.66 | 274.99 | 1,065,589 | -1.03(-0.37%) |
May 17, 2021 | 278.15 | 279.27 | 274.69 | 276.01 | 1,306,444 | -1.81(-0.65%) |
May 14, 2021 | 279.04 | 280.93 | 277.33 | 277.82 | 1,009,549 | +0.27(+0.10%) |
May 13, 2021 | 272.92 | 278.72 | 272.08 | 277.55 | 1,090,933 | +5.80(+2.13%) |
May 12, 2021 | 276.28 | 278.55 | 271.66 | 271.75 | 1,925,580 | -5.83(-2.10%) |
May 11, 2021 | 278.77 | 279.05 | 275.00 | 277.58 | 1,281,392 | -2.73(-0.97%) |
May 10, 2021 | 280.36 | 284.57 | 279.73 | 280.31 | 1,541,966 | +1.38(+0.49%) |
May 07, 2021 | 276.51 | 279.45 | 274.83 | 278.93 | 914,574 | +1.79(+0.64%) |
May 06, 2021 | 275.70 | 278.07 | 275.38 | 277.14 | 1,097,181 | +2.05(+0.74%) |
May 05, 2021 | 276.20 | 276.84 | 272.34 | 275.09 | 1,090,925 | -0.21(-0.08%) |
May 04, 2021 | 268.52 | 275.40 | 268.06 | 275.31 | 1,693,315 | +5.43(+2.01%) |
May 03, 2021 | 267.05 | 271.38 | 266.62 | 269.88 | 1,126,819 | +3.92(+1.48%) |
Apr 30, 2021 | 264.73 | 266.69 | 263.66 | 265.95 | 1,317,277 | +0.42(+0.16%) |
Apr 29, 2021 | 262.97 | 266.25 | 262.26 | 265.54 | 1,736,261 | +4.35(+1.67%) |
Apr 28, 2021 | 262.65 | 263.63 | 260.35 | 261.19 | 1,328,517 | -0.51(-0.20%) |
Apr 27, 2021 | 257.81 | 262.55 | 255.28 | 261.70 | 1,584,629 | -0.05(-0.02%) |
Apr 26, 2021 | 266.32 | 267.05 | 261.22 | 261.75 | 1,266,310 | -4.25(-1.60%) |
Apr 23, 2021 | 263.24 | 266.51 | 261.34 | 266.00 | 1,141,908 | +4.07(+1.55%) |
Apr 22, 2021 | 263.08 | 264.36 | 260.25 | 261.93 | 1,085,101 | -1.19(-0.45%) |
Apr 21, 2021 | 260.88 | 263.73 | 260.58 | 263.13 | 1,203,140 | +3.61(+1.39%) |
Apr 20, 2021 | 258.56 | 261.96 | 257.49 | 259.51 | 1,088,479 | +1.59(+0.62%) |
Apr 19, 2021 | 258.10 | 260.14 | 255.17 | 257.92 | 1,191,748 | -1.28(-0.49%) |
Apr 16, 2021 | 251.31 | 261.54 | 251.10 | 259.20 | 2,196,904 | +9.50(+3.80%) |
Apr 15, 2021 | 248.47 | 250.85 | 248.44 | 249.71 | 1,216,335 | +2.03(+0.82%) |
Apr 14, 2021 | 249.57 | 250.09 | 247.41 | 247.68 | 917,131 | -2.29(-0.92%) |
Apr 13, 2021 | 250.15 | 250.88 | 248.85 | 249.97 | 714,761 | -0.19(-0.07%) |
Apr 12, 2021 | 248.34 | 251.69 | 247.67 | 250.15 | 1,046,778 | +2.24(+0.91%) |
Apr 09, 2021 | 246.85 | 248.01 | 245.44 | 247.91 | 1,600,360 | +1.76(+0.71%) |
Apr 08, 2021 | 244.44 | 247.60 | 243.85 | 246.15 | 1,272,686 | +1.73(+0.71%) |
Apr 07, 2021 | 251.44 | 252.18 | 243.12 | 244.42 | 1,794,630 | -7.04(-2.80%) |
Apr 06, 2021 | 247.70 | 252.08 | 246.98 | 251.47 | 1,965,628 | +2.96(+1.19%) |
Apr 05, 2021 | 244.41 | 249.09 | 242.98 | 248.50 | 1,411,947 | +5.97(+2.46%) |
Apr 01, 2021 | 239.22 | 243.53 | 237.60 | 242.53 | 1,518,597 | +3.64(+1.52%) |
Mar 31, 2021 | 241.56 | 242.67 | 238.88 | 238.89 | 1,360,694 | -2.66(-1.10%) |
Mar 30, 2021 | 243.89 | 244.03 | 240.24 | 241.55 | 1,116,893 | -3.27(-1.33%) |
Mar 29, 2021 | 245.69 | 248.60 | 243.23 | 244.82 | 1,125,247 | -0.88(-0.36%) |
Mar 26, 2021 | 239.33 | 246.01 | 238.62 | 245.69 | 1,741,438 | +6.41(+2.68%) |
Mar 25, 2021 | 234.13 | 239.94 | 233.11 | 239.28 | 1,473,544 | +4.88(+2.08%) |
Mar 24, 2021 | 233.61 | 237.15 | 233.61 | 234.41 | 1,304,339 | -0.58(-0.25%) |
Mar 23, 2021 | 233.73 | 238.95 | 233.56 | 234.99 | 1,850,982 | +1.85(+0.79%) |
Mar 22, 2021 | 228.65 | 233.68 | 228.32 | 233.14 | 1,089,837 | +4.53(+1.98%) |
Mar 19, 2021 | 229.34 | 231.13 | 228.47 | 228.61 | 2,913,828 | -1.26(-0.55%) |
Mar 18, 2021 | 229.45 | 231.87 | 226.20 | 229.87 | 1,426,512 | -0.72(-0.31%) |
Mar 17, 2021 | 232.34 | 232.63 | 229.37 | 230.59 | 1,106,658 | -1.52(-0.65%) |
Mar 16, 2021 | 232.26 | 233.32 | 230.21 | 232.11 | 1,307,382 | +0.03(+0.01%) |
Mar 15, 2021 | 229.22 | 232.08 | 228.03 | 232.08 | 842,446 | +2.86(+1.25%) |
Mar 12, 2021 | 227.20 | 230.03 | 226.61 | 229.22 | 1,264,759 | +1.34(+0.59%) |
Mar 11, 2021 | 228.37 | 230.49 | 227.66 | 227.88 | 1,490,390 | -0.68(-0.30%) |
Mar 10, 2021 | 229.55 | 232.95 | 228.13 | 228.56 | 1,741,062 | +0.02(+0.01%) |
Mar 09, 2021 | 224.47 | 230.68 | 224.16 | 228.54 | 2,386,664 | +5.80(+2.61%) |
Mar 08, 2021 | 219.56 | 227.47 | 219.15 | 222.74 | 2,030,371 | +4.02(+1.84%) |
Mar 05, 2021 | 214.77 | 219.11 | 212.74 | 218.72 | 2,148,917 | +5.22(+2.45%) |
Mar 04, 2021 | 217.24 | 218.87 | 211.76 | 213.50 | 2,163,289 | -4.42(-2.03%) |
Mar 03, 2021 | 223.65 | 224.62 | 217.79 | 217.92 | 1,675,176 | -5.33(-2.39%) |
Mar 02, 2021 | 223.74 | 225.54 | 221.54 | 223.25 | 1,526,754 | -1.35(-0.60%) |