Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 261.61 | 262.75 | 258.76 | 262.35 | 623,900 | +1.12(+0.43%) |
May 27, 2021 | 258.80 | 265.29 | 258.63 | 261.23 | 2,876,497 | +1.63(+0.63%) |
May 26, 2021 | 258.63 | 260.34 | 255.58 | 259.60 | 565,672 | +1.32(+0.51%) |
May 25, 2021 | 262.60 | 265.37 | 257.86 | 258.28 | 716,058 | -3.32(-1.27%) |
May 24, 2021 | 261.17 | 262.15 | 259.12 | 261.60 | 800,291 | +1.73(+0.67%) |
May 21, 2021 | 261.87 | 264.35 | 259.56 | 259.87 | 751,004 | -1.64(-0.63%) |
May 20, 2021 | 262.76 | 264.19 | 261.33 | 261.51 | 454,468 | +0.44(+0.17%) |
May 19, 2021 | 257.93 | 261.75 | 255.50 | 261.07 | 790,528 | -0.70(-0.27%) |
May 18, 2021 | 267.55 | 268.28 | 261.76 | 261.77 | 687,333 | -5.31(-1.99%) |
May 17, 2021 | 265.17 | 268.38 | 265.17 | 267.07 | 509,660 | +0.65(+0.25%) |
May 14, 2021 | 262.32 | 267.50 | 261.33 | 266.42 | 386,329 | +5.53(+2.12%) |
May 13, 2021 | 253.49 | 261.43 | 253.49 | 260.89 | 618,362 | +7.50(+2.96%) |
May 12, 2021 | 259.83 | 260.29 | 253.27 | 253.39 | 882,779 | -7.67(-2.94%) |
May 11, 2021 | 264.23 | 264.87 | 258.43 | 261.06 | 805,028 | -5.92(-2.22%) |
May 10, 2021 | 267.23 | 272.87 | 266.59 | 266.98 | 576,099 | +0.55(+0.21%) |
May 07, 2021 | 262.99 | 266.76 | 260.71 | 266.42 | 365,299 | +4.56(+1.74%) |
May 06, 2021 | 261.20 | 262.03 | 258.31 | 261.87 | 421,482 | +0.82(+0.31%) |
May 05, 2021 | 263.25 | 263.25 | 259.49 | 261.05 | 377,297 | -0.61(-0.23%) |
May 04, 2021 | 257.28 | 262.51 | 257.01 | 261.66 | 587,292 | +3.04(+1.18%) |
May 03, 2021 | 255.79 | 259.84 | 255.21 | 258.62 | 525,927 | +3.81(+1.50%) |
Apr 30, 2021 | 255.68 | 258.12 | 253.75 | 254.80 | 473,731 | -1.48(-0.58%) |
Apr 29, 2021 | 255.69 | 257.06 | 253.13 | 256.28 | 337,276 | +2.07(+0.81%) |
Apr 28, 2021 | 254.21 | 255.66 | 252.46 | 254.22 | 501,938 | -1.13(-0.44%) |
Apr 27, 2021 | 251.93 | 255.64 | 251.13 | 255.34 | 519,323 | +4.81(+1.92%) |
Apr 26, 2021 | 255.65 | 256.44 | 249.15 | 250.53 | 632,981 | -4.22(-1.66%) |
Apr 23, 2021 | 249.76 | 256.23 | 249.76 | 254.75 | 797,006 | +6.93(+2.80%) |
Apr 22, 2021 | 244.12 | 252.13 | 244.12 | 247.82 | 1,069,187 | +4.00(+1.64%) |
Apr 21, 2021 | 244.72 | 247.18 | 242.23 | 243.82 | 1,029,127 | -0.93(-0.38%) |
Apr 20, 2021 | 246.99 | 248.55 | 242.78 | 244.75 | 607,118 | -0.27(-0.11%) |
Apr 19, 2021 | 248.41 | 248.47 | 244.13 | 245.01 | 615,559 | -3.42(-1.38%) |
Apr 16, 2021 | 249.01 | 250.42 | 248.25 | 248.44 | 765,235 | +1.27(+0.51%) |
Apr 15, 2021 | 246.17 | 248.44 | 244.32 | 247.17 | 563,242 | +2.17(+0.89%) |
Apr 14, 2021 | 246.05 | 246.61 | 243.90 | 245.00 | 523,556 | -0.44(-0.18%) |
Apr 13, 2021 | 246.92 | 246.92 | 242.77 | 245.43 | 660,165 | -0.68(-0.28%) |
Apr 12, 2021 | 246.38 | 247.56 | 243.96 | 246.11 | 679,655 | -0.26(-0.10%) |
Apr 09, 2021 | 244.82 | 248.18 | 244.44 | 246.37 | 666,887 | +4.25(+1.76%) |
Apr 08, 2021 | 241.38 | 243.37 | 239.48 | 242.12 | 576,373 | +1.56(+0.65%) |
Apr 07, 2021 | 241.56 | 243.07 | 240.52 | 240.56 | 482,046 | -1.18(-0.49%) |
Apr 06, 2021 | 243.48 | 245.95 | 241.40 | 241.73 | 501,824 | -1.69(-0.69%) |
Apr 05, 2021 | 243.10 | 245.80 | 241.71 | 243.42 | 634,810 | +2.58(+1.07%) |
Apr 01, 2021 | 237.46 | 240.96 | 237.46 | 240.84 | 535,654 | +3.24(+1.36%) |
Mar 31, 2021 | 237.74 | 240.67 | 235.04 | 237.60 | 676,023 | -0.20(-0.08%) |
Mar 30, 2021 | 233.37 | 239.02 | 232.48 | 237.80 | 855,740 | +5.21(+2.24%) |
Mar 29, 2021 | 233.39 | 235.61 | 230.46 | 232.59 | 676,264 | -0.41(-0.17%) |
Mar 26, 2021 | 227.85 | 234.21 | 227.66 | 233.00 | 700,479 | +3.94(+1.72%) |
Mar 25, 2021 | 231.26 | 231.26 | 225.58 | 229.05 | 872,387 | -2.32(-1.00%) |
Mar 24, 2021 | 228.89 | 233.40 | 228.89 | 231.38 | 831,716 | +2.43(+1.06%) |
Mar 23, 2021 | 228.78 | 232.02 | 227.90 | 228.94 | 884,474 | +0.39(+0.17%) |
Mar 22, 2021 | 228.37 | 230.32 | 226.12 | 228.55 | 791,477 | +0.63(+0.28%) |
Mar 19, 2021 | 225.84 | 230.10 | 223.61 | 227.92 | 1,348,850 | +0.50(+0.22%) |
Mar 18, 2021 | 224.62 | 230.34 | 224.35 | 227.41 | 1,020,887 | +2.15(+0.96%) |
Mar 17, 2021 | 224.85 | 229.28 | 222.98 | 225.26 | 626,675 | -1.05(-0.46%) |
Mar 16, 2021 | 231.27 | 231.54 | 225.69 | 226.31 | 417,049 | -2.97(-1.30%) |
Mar 15, 2021 | 229.98 | 231.28 | 226.46 | 229.28 | 515,508 | -1.80(-0.78%) |
Mar 12, 2021 | 227.34 | 232.41 | 226.25 | 231.08 | 625,706 | +4.09(+1.80%) |
Mar 11, 2021 | 224.15 | 227.94 | 223.03 | 226.99 | 459,621 | +3.70(+1.66%) |
Mar 10, 2021 | 223.64 | 226.16 | 222.19 | 223.29 | 647,360 | +2.09(+0.94%) |
Mar 09, 2021 | 219.62 | 223.80 | 219.12 | 221.21 | 692,173 | +5.11(+2.36%) |
Mar 08, 2021 | 217.80 | 221.31 | 215.73 | 216.10 | 760,756 | -1.19(-0.55%) |
Mar 05, 2021 | 215.10 | 220.24 | 209.30 | 217.28 | 1,092,153 | +4.77(+2.25%) |
Mar 04, 2021 | 219.99 | 220.99 | 211.63 | 212.51 | 1,043,711 | -7.65(-3.47%) |
Mar 03, 2021 | 219.90 | 224.49 | 217.19 | 220.16 | 746,338 | +0.35(+0.16%) |
Mar 02, 2021 | 217.65 | 220.70 | 215.26 | 219.81 | 643,611 | +1.87(+0.86%) |