Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 255.63 | 256.41 | 254.29 | 254.96 | 129,557 | +0.31(+0.12%) |
May 27, 2021 | 255.01 | 256.44 | 254.24 | 254.65 | 155,879 | +0.29(+0.11%) |
May 26, 2021 | 256.15 | 257.82 | 253.56 | 254.36 | 187,379 | -0.99(-0.39%) |
May 25, 2021 | 255.97 | 257.40 | 253.85 | 255.35 | 156,271 | -2.81(-1.09%) |
May 24, 2021 | 259.65 | 260.24 | 256.56 | 258.16 | 149,122 | +1.12(+0.44%) |
May 21, 2021 | 257.09 | 258.77 | 256.95 | 257.04 | 153,578 | +0.57(+0.22%) |
May 20, 2021 | 258.03 | 258.77 | 255.25 | 256.47 | 140,845 | -1.25(-0.49%) |
May 19, 2021 | 259.24 | 260.25 | 255.48 | 257.72 | 212,049 | -2.53(-0.97%) |
May 18, 2021 | 259.16 | 261.67 | 259.16 | 260.25 | 149,090 | +0.59(+0.23%) |
May 17, 2021 | 259.67 | 261.20 | 257.81 | 259.66 | 171,379 | -0.31(-0.12%) |
May 14, 2021 | 259.19 | 260.68 | 258.16 | 259.97 | 121,733 | +1.11(+0.43%) |
May 13, 2021 | 256.45 | 261.03 | 256.12 | 258.86 | 214,306 | +4.87(+1.92%) |
May 12, 2021 | 257.94 | 258.73 | 253.07 | 253.99 | 169,593 | -5.63(-2.17%) |
May 11, 2021 | 261.93 | 263.85 | 259.53 | 259.62 | 140,661 | -4.18(-1.58%) |
May 10, 2021 | 263.22 | 265.93 | 262.95 | 263.80 | 175,628 | -0.51(-0.19%) |
May 07, 2021 | 261.73 | 264.97 | 259.94 | 264.31 | 157,408 | +2.60(+0.99%) |
May 06, 2021 | 262.65 | 263.54 | 259.18 | 261.71 | 168,104 | -0.94(-0.36%) |
May 05, 2021 | 263.07 | 263.72 | 257.09 | 262.65 | 242,101 | -0.79(-0.30%) |
May 04, 2021 | 261.15 | 264.37 | 259.15 | 263.44 | 194,035 | +1.35(+0.52%) |
May 03, 2021 | 256.71 | 264.16 | 255.75 | 262.09 | 236,455 | +7.23(+2.84%) |
Apr 30, 2021 | 254.30 | 255.66 | 252.40 | 254.86 | 204,000 | +0.81(+0.32%) |
Apr 29, 2021 | 251.77 | 254.48 | 250.64 | 254.05 | 235,536 | +2.89(+1.15%) |
Apr 28, 2021 | 254.44 | 254.71 | 250.85 | 251.16 | 180,426 | -2.62(-1.03%) |
Apr 27, 2021 | 254.10 | 254.10 | 250.74 | 253.78 | 208,938 | +0.22(+0.09%) |
Apr 26, 2021 | 254.62 | 255.41 | 252.26 | 253.56 | 330,323 | -0.91(-0.36%) |
Apr 23, 2021 | 258.93 | 258.93 | 252.93 | 254.47 | 272,900 | -3.93(-1.52%) |
Apr 22, 2021 | 255.61 | 260.61 | 250.60 | 258.40 | 429,367 | +2.91(+1.14%) |
Apr 21, 2021 | 262.25 | 263.63 | 255.49 | 255.49 | 256,459 | -6.37(-2.43%) |
Apr 20, 2021 | 263.38 | 265.30 | 260.92 | 261.86 | 241,646 | -0.60(-0.23%) |
Apr 19, 2021 | 261.62 | 265.81 | 260.18 | 262.46 | 471,988 | +2.01(+0.77%) |
Apr 16, 2021 | 259.35 | 261.62 | 257.99 | 260.45 | 309,000 | +3.20(+1.24%) |
Apr 15, 2021 | 253.53 | 257.95 | 252.33 | 257.25 | 270,510 | +4.82(+1.91%) |
Apr 14, 2021 | 249.61 | 255.06 | 249.61 | 252.43 | 214,751 | +2.43(+0.97%) |
Apr 13, 2021 | 255.62 | 255.62 | 249.11 | 250.00 | 282,095 | -3.52(-1.39%) |
Apr 12, 2021 | 251.02 | 254.13 | 250.37 | 253.52 | 168,678 | +2.17(+0.86%) |
Apr 09, 2021 | 248.94 | 252.41 | 248.82 | 251.35 | 147,400 | +2.15(+0.86%) |
Apr 08, 2021 | 252.41 | 253.41 | 249.00 | 249.20 | 195,686 | -2.09(-0.83%) |
Apr 07, 2021 | 255.59 | 257.19 | 251.29 | 251.29 | 205,763 | -4.30(-1.68%) |
Apr 06, 2021 | 255.26 | 257.50 | 253.48 | 255.59 | 276,810 | -0.65(-0.25%) |
Apr 05, 2021 | 249.59 | 256.58 | 249.59 | 256.24 | 211,416 | +7.64(+3.07%) |
Apr 01, 2021 | 248.00 | 249.09 | 246.32 | 248.60 | 160,800 | +1.94(+0.79%) |
Mar 31, 2021 | 245.63 | 248.05 | 241.00 | 246.66 | 206,192 | +0.41(+0.17%) |
Mar 30, 2021 | 248.83 | 248.86 | 244.02 | 246.25 | 241,718 | -1.70(-0.69%) |
Mar 29, 2021 | 241.67 | 249.05 | 241.67 | 247.95 | 232,528 | +6.35(+2.63%) |
Mar 26, 2021 | 244.13 | 244.13 | 235.34 | 241.60 | 275,000 | -3.93(-1.60%) |
Mar 25, 2021 | 244.66 | 249.07 | 242.69 | 245.53 | 247,088 | +0.72(+0.29%) |
Mar 24, 2021 | 247.35 | 247.76 | 243.88 | 244.81 | 268,076 | -1.24(-0.50%) |
Mar 23, 2021 | 250.87 | 252.94 | 246.05 | 246.05 | 360,713 | -4.06(-1.62%) |
Mar 22, 2021 | 246.35 | 251.88 | 246.17 | 250.11 | 250,001 | +2.66(+1.07%) |
Mar 19, 2021 | 249.77 | 249.77 | 246.91 | 247.45 | 443,600 | -1.18(-0.47%) |
Mar 18, 2021 | 245.44 | 249.57 | 245.13 | 248.63 | 291,896 | +1.92(+0.78%) |
Mar 17, 2021 | 245.50 | 248.32 | 244.15 | 246.71 | 254,620 | +0.46(+0.19%) |
Mar 16, 2021 | 247.29 | 248.39 | 242.72 | 246.25 | 294,236 | -2.25(-0.91%) |
Mar 15, 2021 | 241.70 | 250.05 | 240.24 | 248.50 | 291,731 | +6.97(+2.89%) |
Mar 12, 2021 | 238.33 | 244.16 | 235.96 | 241.53 | 280,000 | +4.82(+2.04%) |
Mar 11, 2021 | 230.66 | 242.63 | 228.98 | 236.71 | 537,483 | +11.72(+5.21%) |
Mar 10, 2021 | 223.41 | 228.47 | 223.12 | 224.99 | 138,774 | +1.78(+0.80%) |
Mar 09, 2021 | 221.02 | 224.09 | 220.37 | 223.21 | 229,558 | +4.65(+2.13%) |
Mar 08, 2021 | 218.85 | 221.57 | 217.29 | 218.56 | 326,292 | +0.29(+0.13%) |
Mar 05, 2021 | 217.90 | 219.80 | 215.22 | 218.27 | 284,900 | +1.79(+0.83%) |
Mar 04, 2021 | 218.07 | 221.01 | 215.18 | 216.48 | 395,711 | +0.11(+0.05%) |
Mar 03, 2021 | 220.52 | 222.03 | 216.37 | 216.37 | 220,923 | -2.35(-1.07%) |
Mar 02, 2021 | 226.25 | 226.25 | 218.52 | 218.72 | 288,363 | -8.20(-3.61%) |