Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 263.70 | 267.09 | 262.87 | 265.78 | 350,995 | +3.41(+1.30%) |
May 27, 2021 | 265.07 | 265.23 | 262.35 | 262.37 | 558,817 | -1.39(-0.53%) |
May 26, 2021 | 263.97 | 265.48 | 262.42 | 263.76 | 297,928 | +0.17(+0.06%) |
May 25, 2021 | 263.14 | 264.26 | 261.84 | 263.58 | 268,184 | +0.44(+0.17%) |
May 24, 2021 | 260.63 | 264.41 | 259.78 | 263.14 | 277,403 | +3.82(+1.47%) |
May 21, 2021 | 259.44 | 261.32 | 258.82 | 259.33 | 340,347 | -0.35(-0.14%) |
May 20, 2021 | 255.84 | 259.82 | 255.84 | 259.68 | 269,160 | +2.87(+1.12%) |
May 19, 2021 | 258.06 | 259.70 | 255.10 | 256.81 | 257,702 | -4.98(-1.90%) |
May 18, 2021 | 259.44 | 263.35 | 258.04 | 261.79 | 321,180 | +2.45(+0.94%) |
May 17, 2021 | 260.42 | 261.42 | 258.63 | 259.34 | 344,430 | -0.22(-0.08%) |
May 14, 2021 | 259.08 | 261.05 | 258.24 | 259.55 | 240,478 | +0.42(+0.16%) |
May 13, 2021 | 253.12 | 260.64 | 252.79 | 259.13 | 216,933 | +5.97(+2.36%) |
May 12, 2021 | 262.15 | 262.15 | 251.69 | 253.16 | 470,762 | -8.34(-3.19%) |
May 11, 2021 | 260.94 | 261.71 | 257.97 | 261.50 | 342,685 | -0.75(-0.28%) |
May 10, 2021 | 261.86 | 264.31 | 260.22 | 262.24 | 384,163 | +2.23(+0.86%) |
May 07, 2021 | 255.49 | 260.24 | 255.49 | 260.01 | 526,672 | +3.23(+1.26%) |
May 06, 2021 | 253.51 | 258.30 | 252.98 | 256.78 | 300,020 | +3.95(+1.56%) |
May 05, 2021 | 254.01 | 254.31 | 250.49 | 252.83 | 454,092 | -2.48(-0.97%) |
May 04, 2021 | 257.96 | 259.54 | 253.41 | 255.31 | 622,695 | -2.84(-1.10%) |
May 03, 2021 | 262.10 | 262.10 | 257.55 | 258.15 | 396,090 | -3.34(-1.28%) |
Apr 30, 2021 | 257.51 | 261.93 | 256.52 | 261.49 | 749,499 | +3.92(+1.52%) |
Apr 29, 2021 | 259.48 | 260.44 | 254.79 | 257.57 | 560,772 | -0.72(-0.28%) |
Apr 28, 2021 | 266.42 | 266.71 | 257.53 | 258.29 | 640,480 | -9.06(-3.39%) |
Apr 27, 2021 | 268.37 | 268.81 | 265.38 | 267.36 | 297,607 | +0.14(+0.05%) |
Apr 26, 2021 | 269.12 | 270.68 | 265.94 | 267.21 | 333,490 | -0.41(-0.15%) |
Apr 23, 2021 | 265.38 | 268.94 | 264.30 | 267.63 | 195,318 | +2.68(+1.01%) |
Apr 22, 2021 | 267.61 | 268.89 | 264.75 | 264.94 | 309,550 | -2.38(-0.89%) |
Apr 21, 2021 | 265.48 | 268.11 | 263.89 | 267.33 | 198,210 | +1.93(+0.73%) |
Apr 20, 2021 | 261.43 | 266.64 | 261.43 | 265.40 | 326,260 | +3.87(+1.48%) |
Apr 19, 2021 | 261.86 | 262.82 | 259.60 | 261.53 | 205,972 | +0.97(+0.37%) |
Apr 16, 2021 | 261.92 | 262.06 | 258.38 | 260.56 | 334,308 | +0.30(+0.11%) |
Apr 15, 2021 | 254.90 | 260.58 | 254.90 | 260.26 | 599,499 | +6.98(+2.75%) |
Apr 14, 2021 | 257.52 | 258.79 | 252.95 | 253.29 | 252,545 | -4.51(-1.75%) |
Apr 13, 2021 | 255.10 | 257.84 | 254.27 | 257.80 | 419,491 | +2.43(+0.95%) |
Apr 12, 2021 | 255.27 | 255.57 | 250.45 | 255.37 | 397,982 | +0.35(+0.14%) |
Apr 09, 2021 | 255.36 | 255.54 | 252.80 | 255.02 | 273,090 | +1.57(+0.62%) |
Apr 08, 2021 | 253.06 | 255.36 | 252.50 | 253.44 | 363,976 | -1.12(-0.44%) |
Apr 07, 2021 | 249.59 | 255.16 | 248.57 | 254.57 | 447,988 | +6.27(+2.53%) |
Apr 06, 2021 | 247.02 | 249.13 | 246.32 | 248.29 | 467,817 | +0.05(+0.02%) |
Apr 05, 2021 | 251.57 | 251.57 | 246.33 | 248.24 | 616,426 | -0.62(-0.25%) |
Apr 01, 2021 | 244.75 | 248.99 | 244.38 | 248.86 | 648,729 | +4.19(+1.71%) |
Mar 31, 2021 | 250.44 | 250.67 | 244.59 | 244.67 | 892,867 | -5.65(-2.26%) |
Mar 30, 2021 | 249.69 | 251.58 | 248.46 | 250.33 | 314,033 | +1.25(+0.50%) |
Mar 29, 2021 | 252.81 | 253.61 | 247.09 | 249.08 | 432,242 | -4.92(-1.94%) |
Mar 26, 2021 | 249.26 | 254.22 | 249.21 | 254.00 | 373,997 | +5.77(+2.32%) |
Mar 25, 2021 | 246.29 | 249.53 | 243.16 | 248.23 | 482,930 | +1.41(+0.57%) |
Mar 24, 2021 | 246.34 | 250.95 | 245.19 | 246.82 | 428,613 | +0.07(+0.03%) |
Mar 23, 2021 | 246.84 | 247.91 | 244.11 | 246.74 | 404,699 | +0.21(+0.08%) |
Mar 22, 2021 | 245.66 | 248.21 | 244.87 | 246.54 | 665,047 | +0.57(+0.23%) |
Mar 19, 2021 | 254.57 | 254.57 | 245.50 | 245.97 | 753,480 | -9.52(-3.73%) |
Mar 18, 2021 | 254.85 | 256.54 | 252.56 | 255.49 | 339,622 | -0.07(-0.03%) |
Mar 17, 2021 | 257.04 | 257.16 | 252.97 | 255.56 | 509,838 | -0.38(-0.15%) |
Mar 16, 2021 | 262.11 | 262.72 | 254.11 | 255.94 | 453,398 | -6.49(-2.47%) |
Mar 15, 2021 | 257.39 | 263.34 | 254.45 | 262.42 | 533,623 | +5.29(+2.06%) |
Mar 12, 2021 | 246.09 | 257.34 | 245.27 | 257.13 | 700,420 | +9.58(+3.87%) |
Mar 11, 2021 | 243.29 | 249.02 | 242.43 | 247.55 | 409,766 | +3.97(+1.63%) |
Mar 10, 2021 | 242.99 | 246.61 | 239.12 | 243.58 | 393,599 | -0.23(-0.10%) |
Mar 09, 2021 | 241.43 | 247.06 | 238.99 | 243.81 | 582,140 | +0.38(+0.15%) |
Mar 08, 2021 | 238.13 | 244.51 | 235.91 | 243.44 | 558,284 | +6.81(+2.88%) |
Mar 05, 2021 | 235.52 | 237.35 | 230.50 | 236.63 | 429,520 | +2.38(+1.02%) |
Mar 04, 2021 | 239.85 | 241.64 | 232.16 | 234.25 | 660,336 | -4.50(-1.89%) |
Mar 03, 2021 | 233.81 | 241.99 | 233.68 | 238.75 | 626,579 | +4.90(+2.10%) |
Mar 02, 2021 | 232.26 | 236.50 | 230.34 | 233.84 | 692,394 | +1.61(+0.69%) |