Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 289.90 | 290.28 | 287.42 | 287.99 | 1,493,556 | -0.17(-0.06%) |
May 27, 2021 | 288.12 | 289.05 | 287.19 | 288.16 | 1,785,770 | +0.97(+0.34%) |
May 26, 2021 | 288.47 | 288.94 | 284.99 | 287.19 | 1,473,426 | -1.42(-0.49%) |
May 25, 2021 | 289.72 | 289.99 | 287.62 | 288.61 | 1,388,617 | -0.02(-0.01%) |
May 24, 2021 | 288.52 | 290.36 | 287.94 | 288.63 | 1,104,674 | +2.59(+0.90%) |
May 21, 2021 | 287.17 | 289.36 | 285.82 | 286.05 | 2,007,738 | +0.42(+0.15%) |
May 20, 2021 | 285.03 | 288.20 | 285.03 | 285.62 | 1,328,726 | +1.97(+0.70%) |
May 19, 2021 | 282.32 | 284.05 | 279.31 | 283.65 | 1,965,561 | -1.85(-0.65%) |
May 18, 2021 | 288.67 | 289.15 | 285.32 | 285.50 | 1,363,040 | -2.76(-0.96%) |
May 17, 2021 | 289.51 | 290.49 | 286.46 | 288.26 | 1,193,221 | -0.28(-0.10%) |
May 14, 2021 | 287.00 | 289.18 | 286.44 | 288.54 | 1,263,573 | +3.08(+1.08%) |
May 13, 2021 | 282.22 | 286.25 | 281.50 | 285.45 | 1,639,234 | +3.80(+1.35%) |
May 12, 2021 | 282.57 | 285.28 | 280.99 | 281.65 | 1,853,739 | -4.44(-1.55%) |
May 11, 2021 | 284.61 | 288.31 | 283.87 | 286.08 | 1,706,439 | -2.30(-0.80%) |
May 10, 2021 | 289.43 | 291.12 | 288.38 | 288.38 | 1,769,942 | +1.99(+0.70%) |
May 07, 2021 | 285.98 | 288.29 | 284.47 | 286.39 | 1,966,158 | +2.42(+0.85%) |
May 06, 2021 | 282.61 | 284.06 | 279.36 | 283.97 | 2,643,732 | +4.59(+1.64%) |
May 05, 2021 | 277.57 | 280.49 | 274.71 | 279.38 | 1,842,667 | +8.25(+3.04%) |
May 04, 2021 | 272.35 | 273.88 | 270.12 | 271.13 | 2,402,568 | -5.46(-1.97%) |
May 03, 2021 | 275.29 | 277.43 | 275.06 | 276.59 | 1,017,565 | +2.74(+1.00%) |
Apr 30, 2021 | 276.23 | 276.52 | 273.43 | 273.85 | 2,017,225 | -3.35(-1.21%) |
Apr 29, 2021 | 276.26 | 277.20 | 273.94 | 277.20 | 1,346,912 | +2.11(+0.77%) |
Apr 28, 2021 | 276.33 | 278.37 | 274.91 | 275.09 | 1,426,077 | -2.94(-1.06%) |
Apr 27, 2021 | 276.45 | 278.65 | 275.57 | 278.04 | 1,252,286 | +0.66(+0.24%) |
Apr 26, 2021 | 279.78 | 279.80 | 276.66 | 277.37 | 945,954 | -1.99(-0.71%) |
Apr 23, 2021 | 276.27 | 280.15 | 275.77 | 279.37 | 1,347,217 | +2.78(+1.00%) |
Apr 22, 2021 | 278.49 | 279.57 | 276.08 | 276.59 | 971,397 | -3.13(-1.12%) |
Apr 21, 2021 | 275.62 | 280.22 | 275.43 | 279.72 | 1,227,883 | +5.87(+2.14%) |
Apr 20, 2021 | 275.10 | 275.77 | 273.70 | 273.85 | 1,673,524 | -2.50(-0.90%) |
Apr 19, 2021 | 277.82 | 277.96 | 274.99 | 276.35 | 1,748,955 | -1.45(-0.52%) |
Apr 16, 2021 | 276.72 | 278.45 | 276.42 | 277.80 | 1,361,517 | +1.91(+0.69%) |
Apr 15, 2021 | 274.96 | 276.68 | 274.59 | 275.89 | 1,512,613 | +2.80(+1.02%) |
Apr 14, 2021 | 272.89 | 274.50 | 272.20 | 273.09 | 1,383,403 | -1.19(-0.43%) |
Apr 13, 2021 | 273.49 | 275.72 | 273.21 | 274.28 | 1,611,046 | +0.82(+0.30%) |
Apr 12, 2021 | 271.15 | 274.36 | 271.15 | 273.46 | 1,544,703 | +0.60(+0.22%) |
Apr 09, 2021 | 271.88 | 273.26 | 269.91 | 272.85 | 1,669,122 | +2.49(+0.92%) |
Apr 08, 2021 | 271.19 | 272.22 | 270.09 | 270.36 | 2,091,514 | +0.81(+0.30%) |
Apr 07, 2021 | 271.60 | 272.49 | 268.69 | 269.55 | 3,148,259 | -2.64(-0.97%) |
Apr 06, 2021 | 272.56 | 273.25 | 270.52 | 272.19 | 1,686,802 | -1.24(-0.45%) |
Apr 05, 2021 | 270.71 | 274.94 | 270.71 | 273.43 | 1,461,281 | +4.37(+1.62%) |
Apr 01, 2021 | 267.42 | 269.62 | 265.54 | 269.06 | 1,664,633 | +0.67(+0.25%) |
Mar 31, 2021 | 266.39 | 271.37 | 266.39 | 268.39 | 2,315,543 | +0.84(+0.32%) |
Mar 30, 2021 | 268.50 | 269.03 | 267.01 | 267.55 | 1,423,858 | -1.67(-0.62%) |
Mar 29, 2021 | 268.38 | 271.37 | 266.12 | 269.21 | 2,556,814 | -0.38(-0.14%) |
Mar 26, 2021 | 263.46 | 270.06 | 262.92 | 269.60 | 2,333,389 | +7.68(+2.93%) |
Mar 25, 2021 | 258.59 | 262.65 | 257.44 | 261.91 | 1,928,811 | +3.46(+1.34%) |
Mar 24, 2021 | 255.61 | 259.79 | 255.49 | 258.45 | 1,546,959 | +1.81(+0.71%) |
Mar 23, 2021 | 258.86 | 261.04 | 255.77 | 256.64 | 1,607,333 | -2.38(-0.92%) |
Mar 22, 2021 | 257.25 | 260.25 | 256.40 | 259.02 | 1,406,440 | +1.19(+0.46%) |
Mar 19, 2021 | 256.76 | 259.53 | 253.04 | 257.83 | 4,013,575 | +1.17(+0.46%) |
Mar 18, 2021 | 256.33 | 259.14 | 255.37 | 256.66 | 2,026,788 | -1.58(-0.61%) |
Mar 17, 2021 | 258.38 | 260.38 | 257.15 | 258.24 | 1,743,574 | -1.19(-0.46%) |
Mar 16, 2021 | 256.85 | 260.32 | 256.85 | 259.43 | 1,669,506 | +1.72(+0.67%) |
Mar 15, 2021 | 253.98 | 257.73 | 253.59 | 257.71 | 1,754,036 | +0.48(+0.19%) |
Mar 12, 2021 | 255.22 | 257.29 | 254.28 | 257.24 | 1,189,083 | +1.08(+0.42%) |
Mar 11, 2021 | 257.56 | 258.67 | 256.03 | 256.15 | 1,635,887 | +1.66(+0.65%) |
Mar 10, 2021 | 253.62 | 255.81 | 252.82 | 254.50 | 2,288,844 | +3.16(+1.26%) |
Mar 09, 2021 | 250.62 | 253.79 | 247.20 | 251.33 | 2,935,207 | +8.30(+3.41%) |
Mar 08, 2021 | 238.06 | 245.93 | 237.42 | 243.04 | 2,557,834 | +5.79(+2.44%) |
Mar 05, 2021 | 235.95 | 237.87 | 231.73 | 237.25 | 2,229,741 | +2.13(+0.90%) |
Mar 04, 2021 | 237.12 | 239.19 | 232.30 | 235.12 | 2,470,957 | -1.03(-0.43%) |
Mar 03, 2021 | 239.02 | 239.64 | 236.06 | 236.15 | 1,868,419 | -6.16(-2.54%) |
Mar 02, 2021 | 241.50 | 245.16 | 241.35 | 242.31 | 1,751,888 | +2.40(+1.00%) |