Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 275.64 | 276.39 | 273.09 | 274.44 | 372,036 | +0.15(+0.05%) |
May 27, 2021 | 271.98 | 274.95 | 270.85 | 274.29 | 1,045,080 | +2.93(+1.08%) |
May 26, 2021 | 271.58 | 273.08 | 270.26 | 271.36 | 347,842 | -0.84(-0.31%) |
May 25, 2021 | 273.88 | 274.68 | 271.85 | 272.20 | 345,084 | -0.82(-0.30%) |
May 24, 2021 | 273.58 | 275.21 | 272.55 | 273.02 | 272,130 | +1.29(+0.47%) |
May 21, 2021 | 276.47 | 277.03 | 270.87 | 271.73 | 327,910 | -2.69(-0.98%) |
May 20, 2021 | 272.68 | 275.90 | 272.12 | 274.42 | 355,902 | +2.34(+0.86%) |
May 19, 2021 | 264.98 | 272.52 | 264.39 | 272.08 | 652,181 | +3.18(+1.18%) |
May 18, 2021 | 271.68 | 273.75 | 268.65 | 268.90 | 488,189 | -3.17(-1.17%) |
May 17, 2021 | 271.61 | 272.46 | 268.80 | 272.07 | 287,089 | -0.86(-0.32%) |
May 14, 2021 | 270.19 | 274.88 | 270.12 | 272.93 | 349,824 | +4.23(+1.57%) |
May 13, 2021 | 268.50 | 271.85 | 267.03 | 268.70 | 511,866 | +0.68(+0.25%) |
May 12, 2021 | 277.11 | 278.77 | 267.84 | 268.02 | 1,345,127 | -9.89(-3.56%) |
May 11, 2021 | 280.07 | 281.11 | 274.66 | 277.91 | 1,073,679 | -5.28(-1.86%) |
May 10, 2021 | 285.88 | 288.25 | 283.10 | 283.19 | 499,784 | -2.47(-0.86%) |
May 07, 2021 | 286.14 | 290.14 | 284.19 | 285.66 | 528,194 | -0.79(-0.28%) |
May 06, 2021 | 286.87 | 289.06 | 274.96 | 286.45 | 862,841 | -2.59(-0.90%) |
May 05, 2021 | 293.43 | 295.19 | 288.66 | 289.04 | 555,579 | -3.89(-1.33%) |
May 04, 2021 | 291.65 | 293.58 | 287.21 | 292.93 | 854,033 | -0.51(-0.17%) |
May 03, 2021 | 289.76 | 294.48 | 288.78 | 293.44 | 670,205 | +5.72(+1.99%) |
Apr 30, 2021 | 286.05 | 288.80 | 283.68 | 287.72 | 477,200 | -0.02(-0.01%) |
Apr 29, 2021 | 295.36 | 295.36 | 285.65 | 287.74 | 360,488 | -5.10(-1.74%) |
Apr 28, 2021 | 290.09 | 293.84 | 290.09 | 292.84 | 217,291 | +3.06(+1.06%) |
Apr 27, 2021 | 290.98 | 291.00 | 288.39 | 289.78 | 247,192 | -1.36(-0.47%) |
Apr 26, 2021 | 291.37 | 295.17 | 289.77 | 291.14 | 273,649 | -0.23(-0.08%) |
Apr 23, 2021 | 289.57 | 293.09 | 288.95 | 291.37 | 293,300 | +2.71(+0.94%) |
Apr 22, 2021 | 287.38 | 291.45 | 286.82 | 288.66 | 287,810 | +0.80(+0.28%) |
Apr 21, 2021 | 285.26 | 288.50 | 283.78 | 287.86 | 265,063 | +3.11(+1.09%) |
Apr 20, 2021 | 288.78 | 290.27 | 284.42 | 284.75 | 277,188 | -6.15(-2.11%) |
Apr 19, 2021 | 291.58 | 292.52 | 290.21 | 290.90 | 261,860 | -0.56(-0.19%) |
Apr 16, 2021 | 292.66 | 295.00 | 290.12 | 291.46 | 298,200 | +0.23(+0.08%) |
Apr 15, 2021 | 290.25 | 293.57 | 290.25 | 291.23 | 340,717 | +3.70(+1.29%) |
Apr 14, 2021 | 286.68 | 290.41 | 286.51 | 287.53 | 266,588 | +1.27(+0.44%) |
Apr 13, 2021 | 284.96 | 289.05 | 284.54 | 286.26 | 300,753 | -0.70(-0.24%) |
Apr 12, 2021 | 286.68 | 288.35 | 284.61 | 286.96 | 302,532 | +0.54(+0.19%) |
Apr 09, 2021 | 283.28 | 286.58 | 282.74 | 286.42 | 372,700 | +3.13(+1.10%) |
Apr 08, 2021 | 281.93 | 285.30 | 281.84 | 283.29 | 305,500 | +2.02(+0.72%) |
Apr 07, 2021 | 279.46 | 283.78 | 279.40 | 281.27 | 337,011 | +2.15(+0.77%) |
Apr 06, 2021 | 279.56 | 280.92 | 278.17 | 279.12 | 299,002 | -1.83(-0.65%) |
Apr 05, 2021 | 282.07 | 283.76 | 279.48 | 280.95 | 392,541 | +1.45(+0.52%) |
Apr 01, 2021 | 273.32 | 279.67 | 271.75 | 279.50 | 507,000 | +10.87(+4.05%) |
Mar 31, 2021 | 276.41 | 278.86 | 268.54 | 268.63 | 696,007 | -8.02(-2.90%) |
Mar 30, 2021 | 275.30 | 278.57 | 274.05 | 276.65 | 481,010 | +1.41(+0.51%) |
Mar 29, 2021 | 276.52 | 277.25 | 269.66 | 275.24 | 681,494 | -3.22(-1.16%) |
Mar 26, 2021 | 276.87 | 278.66 | 273.14 | 278.46 | 556,200 | +3.46(+1.26%) |
Mar 25, 2021 | 272.68 | 276.67 | 268.69 | 275.00 | 530,942 | +1.14(+0.42%) |
Mar 24, 2021 | 272.48 | 278.05 | 272.48 | 273.86 | 575,129 | +1.53(+0.56%) |
Mar 23, 2021 | 278.24 | 280.07 | 270.82 | 272.33 | 696,868 | -6.05(-2.17%) |
Mar 22, 2021 | 281.03 | 281.70 | 276.52 | 278.38 | 398,247 | -2.59(-0.92%) |
Mar 19, 2021 | 283.05 | 284.55 | 280.15 | 280.97 | 754,100 | -3.36(-1.18%) |
Mar 18, 2021 | 284.53 | 286.92 | 281.98 | 284.33 | 453,308 | -0.92(-0.32%) |
Mar 17, 2021 | 284.28 | 286.12 | 281.35 | 285.25 | 536,862 | +1.16(+0.41%) |
Mar 16, 2021 | 283.54 | 284.76 | 279.60 | 284.09 | 583,660 | +1.44(+0.51%) |
Mar 15, 2021 | 283.15 | 285.89 | 280.93 | 282.65 | 696,625 | -1.21(-0.43%) |
Mar 12, 2021 | 283.15 | 285.20 | 281.84 | 283.86 | 860,500 | +0.19(+0.07%) |
Mar 11, 2021 | 285.63 | 291.31 | 282.82 | 283.67 | 802,490 | -1.70(-0.60%) |
Mar 10, 2021 | 281.41 | 286.36 | 280.86 | 285.37 | 295,683 | +3.47(+1.23%) |
Mar 09, 2021 | 284.04 | 288.80 | 281.76 | 281.90 | 554,092 | -1.77(-0.62%) |
Mar 08, 2021 | 285.20 | 291.10 | 282.68 | 283.67 | 653,611 | +1.36(+0.48%) |
Mar 05, 2021 | 281.62 | 284.40 | 273.52 | 282.31 | 667,000 | +4.10(+1.47%) |
Mar 04, 2021 | 283.20 | 285.42 | 274.70 | 278.21 | 630,412 | -4.09(-1.45%) |
Mar 03, 2021 | 281.34 | 283.67 | 280.35 | 282.30 | 704,266 | -1.14(-0.40%) |
Mar 02, 2021 | 282.43 | 287.32 | 281.10 | 283.44 | 421,678 | +0.94(+0.33%) |