Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 266.34 | 268.32 | 264.94 | 266.92 | 230,110 | +2.36(+0.89%) |
May 27, 2021 | 266.38 | 267.53 | 263.71 | 264.56 | 97,843 | +0.23(+0.09%) |
May 26, 2021 | 262.09 | 265.25 | 261.06 | 264.33 | 131,465 | +2.61(+1.00%) |
May 25, 2021 | 261.98 | 263.16 | 260.14 | 261.72 | 152,925 | -0.11(-0.04%) |
May 24, 2021 | 261.78 | 262.85 | 259.71 | 261.83 | 96,794 | +1.68(+0.64%) |
May 21, 2021 | 262.16 | 265.55 | 258.30 | 260.15 | 152,620 | -0.28(-0.11%) |
May 20, 2021 | 258.49 | 260.79 | 257.53 | 260.44 | 134,661 | +1.65(+0.64%) |
May 19, 2021 | 262.84 | 263.19 | 256.26 | 258.79 | 301,039 | -5.65(-2.14%) |
May 18, 2021 | 272.19 | 272.19 | 263.80 | 264.44 | 185,147 | -7.69(-2.83%) |
May 17, 2021 | 272.94 | 273.52 | 269.17 | 272.13 | 186,534 | -0.75(-0.28%) |
May 14, 2021 | 270.79 | 273.18 | 269.55 | 272.88 | 86,430 | +2.72(+1.01%) |
May 13, 2021 | 263.59 | 271.42 | 262.72 | 270.16 | 226,230 | +6.61(+2.51%) |
May 12, 2021 | 270.65 | 272.04 | 263.61 | 263.55 | 174,277 | -9.77(-3.58%) |
May 11, 2021 | 277.82 | 278.23 | 272.95 | 273.32 | 146,553 | -6.45(-2.30%) |
May 10, 2021 | 276.55 | 281.95 | 275.21 | 279.77 | 164,344 | +4.57(+1.66%) |
May 07, 2021 | 269.02 | 275.23 | 267.54 | 275.20 | 154,052 | +5.61(+2.08%) |
May 06, 2021 | 271.86 | 272.45 | 267.31 | 269.60 | 180,070 | -2.69(-0.99%) |
May 05, 2021 | 272.60 | 273.37 | 270.13 | 272.29 | 299,121 | +0.10(+0.04%) |
May 04, 2021 | 270.15 | 273.54 | 269.76 | 272.19 | 130,219 | +1.55(+0.57%) |
May 03, 2021 | 269.90 | 272.93 | 267.65 | 270.64 | 149,000 | +2.38(+0.89%) |
Apr 30, 2021 | 272.42 | 272.97 | 267.97 | 268.26 | 134,389 | -4.60(-1.69%) |
Apr 29, 2021 | 267.26 | 273.14 | 264.58 | 272.86 | 138,732 | +6.82(+2.56%) |
Apr 28, 2021 | 269.79 | 270.31 | 265.70 | 266.04 | 222,803 | -4.07(-1.51%) |
Apr 27, 2021 | 266.04 | 270.74 | 264.44 | 270.11 | 199,541 | +3.29(+1.23%) |
Apr 26, 2021 | 268.12 | 269.35 | 266.29 | 266.82 | 220,074 | -0.90(-0.34%) |
Apr 23, 2021 | 268.74 | 271.08 | 263.75 | 267.72 | 270,634 | +1.03(+0.38%) |
Apr 22, 2021 | 261.06 | 270.67 | 258.31 | 266.69 | 396,866 | +5.65(+2.17%) |
Apr 21, 2021 | 258.60 | 262.04 | 257.39 | 261.04 | 203,418 | +2.42(+0.93%) |
Apr 20, 2021 | 260.07 | 263.36 | 254.96 | 258.62 | 295,111 | -0.70(-0.27%) |
Apr 19, 2021 | 261.33 | 262.84 | 257.76 | 259.33 | 246,612 | -0.52(-0.20%) |
Apr 16, 2021 | 257.60 | 261.53 | 255.41 | 259.85 | 177,730 | +3.68(+1.44%) |
Apr 15, 2021 | 253.28 | 256.40 | 252.56 | 256.17 | 132,221 | +2.54(+1.00%) |
Apr 14, 2021 | 253.73 | 255.50 | 253.09 | 253.63 | 260,788 | -0.39(-0.16%) |
Apr 13, 2021 | 254.31 | 256.40 | 252.33 | 254.02 | 216,871 | -0.56(-0.22%) |
Apr 12, 2021 | 251.05 | 254.76 | 250.14 | 254.58 | 207,670 | +3.44(+1.37%) |
Apr 09, 2021 | 248.08 | 252.21 | 247.12 | 251.14 | 156,332 | +4.27(+1.73%) |
Apr 08, 2021 | 247.20 | 247.33 | 242.05 | 246.87 | 131,771 | +1.26(+0.51%) |
Apr 07, 2021 | 246.71 | 246.71 | 243.65 | 245.61 | 115,051 | -1.15(-0.46%) |
Apr 06, 2021 | 246.14 | 249.22 | 246.14 | 246.76 | 129,364 | +0.35(+0.14%) |
Apr 05, 2021 | 243.94 | 246.50 | 243.78 | 246.40 | 103,666 | +3.34(+1.37%) |
Apr 01, 2021 | 239.58 | 243.63 | 239.16 | 243.06 | 177,440 | +5.88(+2.48%) |
Mar 31, 2021 | 237.72 | 240.41 | 237.18 | 237.18 | 205,569 | +0.48(+0.20%) |
Mar 30, 2021 | 234.15 | 237.86 | 234.05 | 236.70 | 124,193 | +2.06(+0.88%) |
Mar 29, 2021 | 236.07 | 242.02 | 234.31 | 234.63 | 169,335 | -1.78(-0.75%) |
Mar 26, 2021 | 236.50 | 239.09 | 235.61 | 236.41 | 239,665 | +1.06(+0.45%) |
Mar 25, 2021 | 231.03 | 236.19 | 228.26 | 235.35 | 173,231 | +3.71(+1.60%) |
Mar 24, 2021 | 230.47 | 233.34 | 228.16 | 231.64 | 161,716 | +2.51(+1.10%) |
Mar 23, 2021 | 230.16 | 232.94 | 227.95 | 229.13 | 130,886 | -2.36(-1.02%) |
Mar 22, 2021 | 230.95 | 232.97 | 227.43 | 231.48 | 129,029 | +0.74(+0.32%) |
Mar 19, 2021 | 234.22 | 234.94 | 230.72 | 230.75 | 534,740 | -3.35(-1.43%) |
Mar 18, 2021 | 233.87 | 236.30 | 233.48 | 234.09 | 144,145 | -0.35(-0.15%) |
Mar 17, 2021 | 232.05 | 235.31 | 231.31 | 234.44 | 155,489 | +2.16(+0.93%) |
Mar 16, 2021 | 234.96 | 236.06 | 231.89 | 232.28 | 195,347 | -0.11(-0.05%) |
Mar 15, 2021 | 226.24 | 233.28 | 224.96 | 232.39 | 252,289 | +6.76(+3.00%) |
Mar 12, 2021 | 224.03 | 226.77 | 223.09 | 225.63 | 236,257 | +2.16(+0.97%) |
Mar 11, 2021 | 220.04 | 224.25 | 219.39 | 223.47 | 144,944 | +3.78(+1.72%) |
Mar 10, 2021 | 219.61 | 220.63 | 216.43 | 219.69 | 401,874 | +2.00(+0.92%) |
Mar 09, 2021 | 217.59 | 222.56 | 217.47 | 217.69 | 198,150 | +1.45(+0.67%) |
Mar 08, 2021 | 219.63 | 219.63 | 215.53 | 216.24 | 232,590 | -1.76(-0.81%) |
Mar 05, 2021 | 214.08 | 219.00 | 212.06 | 218.00 | 308,597 | +5.46(+2.57%) |
Mar 04, 2021 | 218.30 | 220.14 | 212.25 | 212.54 | 294,022 | -5.77(-2.64%) |
Mar 03, 2021 | 225.71 | 225.71 | 218.30 | 218.30 | 285,822 | -5.86(-2.61%) |
Mar 02, 2021 | 227.61 | 228.26 | 222.65 | 224.16 | 317,487 | -4.00(-1.75%) |