Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 279.28 | 280.86 | 277.52 | 278.47 | 591,151 | +1.28(+0.46%) |
May 27, 2021 | 277.66 | 278.96 | 276.51 | 277.19 | 1,243,221 | +0.82(+0.30%) |
May 26, 2021 | 279.85 | 280.24 | 274.15 | 276.37 | 804,933 | -3.39(-1.21%) |
May 25, 2021 | 279.52 | 281.18 | 277.25 | 279.76 | 978,031 | +1.38(+0.49%) |
May 24, 2021 | 279.21 | 279.21 | 276.75 | 278.39 | 730,766 | +1.28(+0.46%) |
May 21, 2021 | 277.07 | 279.89 | 276.84 | 277.10 | 724,086 | +1.05(+0.38%) |
May 20, 2021 | 276.87 | 278.87 | 275.90 | 276.05 | 583,618 | -1.12(-0.41%) |
May 19, 2021 | 276.62 | 278.19 | 274.45 | 277.18 | 862,123 | -1.26(-0.45%) |
May 18, 2021 | 279.61 | 281.32 | 277.98 | 278.44 | 879,829 | -1.88(-0.67%) |
May 17, 2021 | 279.71 | 281.87 | 278.40 | 280.32 | 637,951 | +0.56(+0.20%) |
May 14, 2021 | 280.18 | 281.83 | 279.23 | 279.76 | 751,677 | +1.18(+0.42%) |
May 13, 2021 | 272.41 | 279.11 | 272.37 | 278.58 | 915,477 | +6.15(+2.26%) |
May 12, 2021 | 277.33 | 278.40 | 271.86 | 272.43 | 1,006,734 | -7.04(-2.52%) |
May 11, 2021 | 271.91 | 279.70 | 270.46 | 279.47 | 1,309,740 | +6.70(+2.46%) |
May 10, 2021 | 276.45 | 281.43 | 272.49 | 272.77 | 1,340,447 | +2.77(+1.03%) |
May 07, 2021 | 271.85 | 274.44 | 269.82 | 270.00 | 1,307,371 | -2.88(-1.06%) |
May 06, 2021 | 272.66 | 274.92 | 270.53 | 272.88 | 1,268,438 | +0.99(+0.36%) |
May 05, 2021 | 270.58 | 272.89 | 268.82 | 271.90 | 1,217,605 | +2.16(+0.80%) |
May 04, 2021 | 268.14 | 271.00 | 268.11 | 269.74 | 1,268,318 | +0.07(+0.03%) |
May 03, 2021 | 269.19 | 271.19 | 268.13 | 269.67 | 1,024,729 | +1.59(+0.59%) |
Apr 30, 2021 | 271.19 | 271.69 | 267.49 | 268.08 | 975,266 | -3.55(-1.31%) |
Apr 29, 2021 | 270.25 | 271.89 | 269.66 | 271.63 | 595,742 | +2.52(+0.94%) |
Apr 28, 2021 | 269.58 | 271.03 | 268.44 | 269.11 | 584,339 | -0.19(-0.07%) |
Apr 27, 2021 | 269.24 | 270.13 | 266.70 | 269.30 | 558,795 | -0.36(-0.13%) |
Apr 26, 2021 | 269.70 | 272.16 | 268.10 | 269.66 | 892,227 | -0.11(-0.04%) |
Apr 23, 2021 | 265.33 | 270.52 | 264.58 | 269.77 | 952,991 | +5.17(+1.95%) |
Apr 22, 2021 | 267.11 | 268.11 | 264.58 | 264.60 | 913,789 | -3.62(-1.35%) |
Apr 21, 2021 | 265.56 | 269.22 | 264.48 | 268.22 | 673,916 | +3.80(+1.44%) |
Apr 20, 2021 | 263.80 | 266.49 | 263.63 | 264.42 | 812,951 | +0.13(+0.05%) |
Apr 19, 2021 | 267.61 | 268.02 | 261.49 | 264.29 | 966,809 | -2.86(-1.07%) |
Apr 16, 2021 | 268.99 | 269.27 | 265.99 | 267.15 | 1,090,624 | +0.31(+0.12%) |
Apr 15, 2021 | 264.29 | 267.45 | 263.46 | 266.84 | 837,411 | +3.97(+1.51%) |
Apr 14, 2021 | 264.60 | 265.17 | 261.81 | 262.88 | 679,815 | -2.07(-0.78%) |
Apr 13, 2021 | 262.53 | 266.77 | 261.55 | 264.95 | 961,685 | +2.07(+0.79%) |
Apr 12, 2021 | 263.32 | 265.08 | 262.44 | 262.88 | 733,907 | -1.38(-0.52%) |
Apr 09, 2021 | 262.98 | 264.70 | 260.91 | 264.25 | 1,025,628 | +1.16(+0.44%) |
Apr 08, 2021 | 264.66 | 265.79 | 262.88 | 263.09 | 760,798 | +0.58(+0.22%) |
Apr 07, 2021 | 266.18 | 267.27 | 261.52 | 262.51 | 918,581 | -5.14(-1.92%) |
Apr 06, 2021 | 268.83 | 270.38 | 265.92 | 267.65 | 800,743 | -1.38(-0.51%) |
Apr 05, 2021 | 266.38 | 269.46 | 265.30 | 269.04 | 839,420 | +4.28(+1.62%) |
Apr 01, 2021 | 262.24 | 265.05 | 259.44 | 264.75 | 998,295 | +3.31(+1.27%) |
Mar 31, 2021 | 260.22 | 264.14 | 260.22 | 261.44 | 894,908 | +0.21(+0.08%) |
Mar 30, 2021 | 262.15 | 264.60 | 260.35 | 261.23 | 969,697 | -1.26(-0.48%) |
Mar 29, 2021 | 264.71 | 268.36 | 262.24 | 262.49 | 1,209,832 | -3.00(-1.13%) |
Mar 26, 2021 | 258.63 | 265.72 | 258.10 | 265.49 | 1,373,719 | +9.20(+3.59%) |
Mar 25, 2021 | 256.83 | 257.75 | 253.87 | 256.30 | 1,450,621 | -0.68(-0.27%) |
Mar 24, 2021 | 253.60 | 259.87 | 253.35 | 256.98 | 842,430 | +3.07(+1.21%) |
Mar 23, 2021 | 257.35 | 257.95 | 253.08 | 253.91 | 1,241,582 | -3.82(-1.48%) |
Mar 22, 2021 | 254.33 | 259.99 | 252.76 | 257.73 | 1,967,566 | +3.16(+1.24%) |
Mar 19, 2021 | 249.15 | 256.11 | 246.89 | 254.57 | 2,630,708 | +5.89(+2.37%) |
Mar 18, 2021 | 249.27 | 251.27 | 246.86 | 248.68 | 803,469 | -1.52(-0.61%) |
Mar 17, 2021 | 253.94 | 254.96 | 250.01 | 250.19 | 796,048 | -3.55(-1.40%) |
Mar 16, 2021 | 251.78 | 254.54 | 250.22 | 253.74 | 703,401 | +1.43(+0.57%) |
Mar 15, 2021 | 252.11 | 252.64 | 249.79 | 252.31 | 780,566 | -0.28(-0.11%) |
Mar 12, 2021 | 252.15 | 254.59 | 251.57 | 252.59 | 802,183 | +0.53(+0.21%) |
Mar 11, 2021 | 253.65 | 255.76 | 251.66 | 252.06 | 907,817 | +0.99(+0.39%) |
Mar 10, 2021 | 248.81 | 254.20 | 247.38 | 251.07 | 872,641 | +3.80(+1.54%) |
Mar 09, 2021 | 249.02 | 250.75 | 247.14 | 247.27 | 805,333 | +0.58(+0.24%) |
Mar 08, 2021 | 245.65 | 250.20 | 243.60 | 246.69 | 1,105,426 | +2.83(+1.16%) |
Mar 05, 2021 | 238.59 | 244.61 | 236.09 | 243.86 | 932,437 | +6.83(+2.88%) |
Mar 04, 2021 | 241.78 | 242.97 | 234.09 | 237.03 | 1,218,163 | -5.46(-2.25%) |
Mar 03, 2021 | 242.99 | 245.57 | 241.74 | 242.49 | 1,291,418 | -3.38(-1.38%) |
Mar 02, 2021 | 241.90 | 246.77 | 241.62 | 245.88 | 1,252,987 | +4.45(+1.84%) |