Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 269.00 | 271.99 | 266.00 | 267.48 | 957,022 | +0.11(+0.04%) |
May 27, 2021 | 269.10 | 269.10 | 266.00 | 267.37 | 1,792,914 | -0.47(-0.18%) |
May 26, 2021 | 273.30 | 274.35 | 266.23 | 267.84 | 1,777,542 | -5.61(-2.05%) |
May 25, 2021 | 279.96 | 280.27 | 272.96 | 273.45 | 946,200 | -5.41(-1.94%) |
May 24, 2021 | 285.60 | 287.27 | 277.96 | 278.86 | 838,198 | -4.33(-1.53%) |
May 21, 2021 | 288.24 | 289.91 | 282.78 | 283.19 | 940,406 | -3.38(-1.18%) |
May 20, 2021 | 281.00 | 290.36 | 280.01 | 286.57 | 1,094,251 | +4.82(+1.71%) |
May 19, 2021 | 277.47 | 281.90 | 276.06 | 281.75 | 723,093 | +0.74(+0.26%) |
May 18, 2021 | 282.49 | 283.50 | 278.82 | 281.01 | 725,930 | +0.61(+0.22%) |
May 17, 2021 | 281.17 | 284.57 | 279.30 | 280.40 | 944,386 | +0.19(+0.07%) |
May 14, 2021 | 281.47 | 282.08 | 276.03 | 280.21 | 990,999 | -1.50(-0.53%) |
May 13, 2021 | 274.26 | 283.16 | 274.26 | 281.71 | 1,039,585 | +7.69(+2.81%) |
May 12, 2021 | 277.17 | 280.69 | 273.07 | 274.02 | 929,742 | -4.37(-1.57%) |
May 11, 2021 | 274.36 | 281.53 | 273.50 | 278.39 | 951,210 | +2.78(+1.01%) |
May 10, 2021 | 274.86 | 278.73 | 273.73 | 275.61 | 895,181 | +1.57(+0.57%) |
May 07, 2021 | 270.66 | 279.20 | 270.66 | 274.04 | 936,142 | +1.93(+0.71%) |
May 06, 2021 | 268.67 | 273.03 | 268.50 | 272.11 | 929,579 | +0.54(+0.20%) |
May 05, 2021 | 271.00 | 273.32 | 269.47 | 271.57 | 785,480 | +0.55(+0.20%) |
May 04, 2021 | 273.70 | 273.70 | 269.94 | 271.02 | 951,447 | -4.29(-1.56%) |
May 03, 2021 | 267.87 | 275.55 | 267.73 | 275.31 | 979,433 | +7.98(+2.99%) |
Apr 30, 2021 | 264.38 | 269.71 | 264.02 | 267.33 | 894,400 | +2.00(+0.75%) |
Apr 29, 2021 | 268.42 | 269.12 | 264.40 | 265.33 | 530,400 | -2.27(-0.85%) |
Apr 28, 2021 | 268.25 | 270.86 | 265.81 | 267.60 | 691,753 | +0.21(+0.08%) |
Apr 27, 2021 | 269.07 | 270.68 | 265.88 | 267.39 | 749,714 | -2.07(-0.77%) |
Apr 26, 2021 | 264.45 | 270.49 | 261.22 | 269.46 | 1,115,714 | +6.83(+2.60%) |
Apr 23, 2021 | 260.33 | 263.94 | 258.29 | 262.63 | 911,400 | +2.28(+0.88%) |
Apr 22, 2021 | 260.00 | 264.52 | 257.03 | 260.35 | 2,411,173 | -9.50(-3.52%) |
Apr 21, 2021 | 272.63 | 273.39 | 266.50 | 269.85 | 1,052,020 | -3.35(-1.23%) |
Apr 20, 2021 | 269.01 | 274.81 | 268.21 | 273.20 | 841,196 | +4.15(+1.54%) |
Apr 19, 2021 | 269.55 | 270.77 | 265.44 | 269.05 | 881,606 | -1.26(-0.47%) |
Apr 16, 2021 | 270.61 | 273.83 | 269.79 | 270.31 | 1,014,800 | -0.13(-0.05%) |
Apr 15, 2021 | 265.71 | 272.00 | 265.71 | 270.44 | 986,466 | +4.65(+1.75%) |
Apr 14, 2021 | 267.44 | 270.38 | 264.63 | 265.79 | 697,418 | -0.40(-0.15%) |
Apr 13, 2021 | 264.91 | 266.97 | 262.42 | 266.19 | 823,301 | +3.39(+1.29%) |
Apr 12, 2021 | 267.31 | 268.27 | 262.55 | 262.80 | 753,595 | -5.37(-2.00%) |
Apr 09, 2021 | 265.73 | 268.59 | 263.50 | 268.17 | 874,100 | +2.44(+0.92%) |
Apr 08, 2021 | 272.20 | 272.20 | 265.37 | 265.73 | 800,789 | -2.29(-0.85%) |
Apr 07, 2021 | 272.00 | 272.00 | 267.18 | 268.02 | 851,409 | -3.74(-1.38%) |
Apr 06, 2021 | 276.17 | 276.50 | 271.30 | 271.76 | 1,006,540 | -6.12(-2.20%) |
Apr 05, 2021 | 279.24 | 279.92 | 276.63 | 277.88 | 744,852 | -0.83(-0.30%) |
Apr 01, 2021 | 280.00 | 281.88 | 278.00 | 278.71 | 996,300 | -1.04(-0.37%) |
Mar 31, 2021 | 276.32 | 280.83 | 274.39 | 279.75 | 1,135,902 | +3.74(+1.36%) |
Mar 30, 2021 | 273.79 | 279.45 | 273.07 | 276.01 | 882,170 | -0.07(-0.03%) |
Mar 29, 2021 | 275.75 | 278.60 | 273.14 | 276.08 | 794,743 | -0.55(-0.20%) |
Mar 26, 2021 | 272.21 | 277.11 | 271.03 | 276.63 | 665,400 | +2.66(+0.97%) |
Mar 25, 2021 | 267.47 | 280.00 | 264.36 | 273.97 | 1,685,318 | +8.28(+3.12%) |
Mar 24, 2021 | 267.04 | 270.74 | 265.66 | 265.69 | 951,791 | -1.52(-0.57%) |
Mar 23, 2021 | 272.73 | 273.10 | 266.00 | 267.21 | 887,681 | -5.13(-1.88%) |
Mar 22, 2021 | 267.34 | 273.86 | 266.00 | 272.34 | 1,169,186 | +5.27(+1.97%) |
Mar 19, 2021 | 261.43 | 269.35 | 261.12 | 267.07 | 2,117,900 | +4.80(+1.83%) |
Mar 18, 2021 | 262.01 | 267.03 | 261.52 | 262.27 | 885,235 | -1.88(-0.71%) |
Mar 17, 2021 | 258.50 | 267.29 | 257.22 | 264.15 | 1,092,667 | +4.23(+1.63%) |
Mar 16, 2021 | 261.81 | 265.99 | 258.07 | 259.92 | 1,420,534 | -0.21(-0.08%) |
Mar 15, 2021 | 268.02 | 271.43 | 250.42 | 260.13 | 2,829,914 | -6.00(-2.25%) |
Mar 12, 2021 | 266.66 | 267.49 | 261.72 | 266.13 | 1,034,300 | -1.31(-0.49%) |
Mar 11, 2021 | 263.06 | 268.00 | 260.55 | 267.44 | 1,596,288 | +4.83(+1.84%) |
Mar 10, 2021 | 267.92 | 269.52 | 262.60 | 262.61 | 1,732,296 | -3.88(-1.46%) |
Mar 09, 2021 | 272.59 | 278.24 | 266.39 | 266.49 | 1,767,827 | -3.52(-1.30%) |
Mar 08, 2021 | 270.70 | 278.87 | 267.48 | 270.01 | 1,163,775 | -0.70(-0.26%) |
Mar 05, 2021 | 264.94 | 273.33 | 262.44 | 270.71 | 1,062,400 | +7.14(+2.71%) |
Mar 04, 2021 | 266.57 | 270.30 | 262.48 | 263.57 | 1,290,243 | -3.03(-1.14%) |
Mar 03, 2021 | 267.80 | 269.28 | 263.80 | 266.60 | 1,036,734 | -3.25(-1.20%) |
Mar 02, 2021 | 273.00 | 275.64 | 269.50 | 269.85 | 1,258,219 | -3.39(-1.24%) |