Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 277.36 | 278.93 | 275.62 | 276.56 | 595,234 | +1.27(+0.46%) |
May 27, 2021 | 275.76 | 277.05 | 274.61 | 275.29 | 1,251,807 | +0.81(+0.30%) |
May 26, 2021 | 277.93 | 278.32 | 272.27 | 274.47 | 810,492 | -3.37(-1.21%) |
May 25, 2021 | 277.60 | 279.25 | 275.35 | 277.84 | 984,786 | +1.37(+0.49%) |
May 24, 2021 | 277.30 | 277.30 | 274.86 | 276.48 | 735,813 | +1.27(+0.46%) |
May 21, 2021 | 275.17 | 277.97 | 274.94 | 275.20 | 729,087 | +1.04(+0.38%) |
May 20, 2021 | 274.97 | 276.96 | 274.01 | 274.16 | 587,648 | -1.12(-0.41%) |
May 19, 2021 | 274.72 | 276.28 | 272.57 | 275.28 | 868,078 | -1.26(-0.45%) |
May 18, 2021 | 277.69 | 279.39 | 276.07 | 276.53 | 885,906 | -1.86(-0.67%) |
May 17, 2021 | 277.80 | 279.94 | 276.50 | 278.40 | 642,357 | +0.55(+0.20%) |
May 14, 2021 | 278.26 | 279.90 | 277.31 | 277.84 | 756,868 | +1.17(+0.42%) |
May 13, 2021 | 270.54 | 277.20 | 270.50 | 276.67 | 921,800 | +6.11(+2.26%) |
May 12, 2021 | 275.42 | 276.50 | 270.00 | 270.56 | 1,013,687 | -7.00(-2.52%) |
May 11, 2021 | 270.04 | 277.79 | 268.60 | 277.56 | 1,318,786 | +6.65(+2.46%) |
May 10, 2021 | 274.56 | 279.50 | 270.62 | 270.90 | 1,349,705 | +2.75(+1.03%) |
May 07, 2021 | 269.99 | 272.55 | 267.97 | 268.15 | 1,316,401 | -2.86(-1.06%) |
May 06, 2021 | 270.79 | 273.03 | 268.67 | 271.01 | 1,277,199 | +0.98(+0.36%) |
May 05, 2021 | 268.72 | 271.02 | 266.98 | 270.03 | 1,226,014 | +2.14(+0.80%) |
May 04, 2021 | 266.31 | 269.14 | 266.27 | 267.89 | 1,277,077 | +0.07(+0.03%) |
May 03, 2021 | 267.34 | 269.33 | 266.29 | 267.82 | 1,031,806 | +1.58(+0.59%) |
Apr 30, 2021 | 269.33 | 269.83 | 265.65 | 266.24 | 982,002 | -3.53(-1.31%) |
Apr 29, 2021 | 268.39 | 270.02 | 267.81 | 269.77 | 599,856 | +2.50(+0.94%) |
Apr 28, 2021 | 267.73 | 269.17 | 266.60 | 267.27 | 588,374 | -0.18(-0.07%) |
Apr 27, 2021 | 267.39 | 268.28 | 264.88 | 267.45 | 562,655 | -0.36(-0.13%) |
Apr 26, 2021 | 267.85 | 270.29 | 266.26 | 267.81 | 898,389 | -0.11(-0.04%) |
Apr 23, 2021 | 263.51 | 268.67 | 262.76 | 267.92 | 959,573 | +5.13(+1.95%) |
Apr 22, 2021 | 265.28 | 266.27 | 262.76 | 262.79 | 920,100 | -3.59(-1.35%) |
Apr 21, 2021 | 263.74 | 267.38 | 262.67 | 266.38 | 678,571 | +3.77(+1.44%) |
Apr 20, 2021 | 261.99 | 264.66 | 261.82 | 262.61 | 818,566 | +0.13(+0.05%) |
Apr 19, 2021 | 265.77 | 266.18 | 259.69 | 262.48 | 973,487 | -2.84(-1.07%) |
Apr 16, 2021 | 267.15 | 267.42 | 264.17 | 265.32 | 1,098,156 | +0.30(+0.11%) |
Apr 15, 2021 | 262.48 | 265.61 | 261.65 | 265.01 | 843,194 | +3.94(+1.51%) |
Apr 14, 2021 | 262.79 | 263.35 | 260.01 | 261.07 | 684,510 | -2.06(-0.78%) |
Apr 13, 2021 | 260.73 | 264.94 | 259.75 | 263.13 | 968,327 | +2.06(+0.79%) |
Apr 12, 2021 | 261.52 | 263.26 | 260.64 | 261.07 | 738,976 | -1.37(-0.52%) |
Apr 09, 2021 | 261.17 | 262.88 | 259.12 | 262.44 | 1,032,711 | +1.15(+0.44%) |
Apr 08, 2021 | 262.85 | 263.97 | 261.08 | 261.29 | 766,052 | +0.57(+0.22%) |
Apr 07, 2021 | 264.36 | 265.44 | 259.73 | 260.71 | 924,925 | -5.10(-1.92%) |
Apr 06, 2021 | 266.99 | 268.53 | 264.10 | 265.82 | 806,273 | -1.38(-0.51%) |
Apr 05, 2021 | 264.55 | 267.62 | 263.48 | 267.19 | 845,217 | +4.25(+1.62%) |
Apr 01, 2021 | 260.44 | 263.23 | 257.66 | 262.94 | 1,005,190 | +3.29(+1.27%) |
Mar 31, 2021 | 258.43 | 262.33 | 258.43 | 259.65 | 901,088 | +0.21(+0.08%) |
Mar 30, 2021 | 260.36 | 262.78 | 258.57 | 259.44 | 976,395 | -1.25(-0.48%) |
Mar 29, 2021 | 262.89 | 266.52 | 260.44 | 260.69 | 1,218,188 | -2.98(-1.13%) |
Mar 26, 2021 | 256.86 | 263.90 | 256.33 | 263.67 | 1,383,207 | +9.13(+3.59%) |
Mar 25, 2021 | 255.07 | 255.99 | 252.13 | 254.54 | 1,460,640 | -0.68(-0.27%) |
Mar 24, 2021 | 251.86 | 258.09 | 251.61 | 255.22 | 848,248 | +3.05(+1.21%) |
Mar 23, 2021 | 255.58 | 256.18 | 251.34 | 252.17 | 1,250,157 | -3.79(-1.48%) |
Mar 22, 2021 | 252.58 | 258.21 | 251.03 | 255.96 | 1,981,155 | +3.14(+1.24%) |
Mar 19, 2021 | 247.44 | 254.35 | 245.20 | 252.82 | 2,648,877 | +5.85(+2.37%) |
Mar 18, 2021 | 247.56 | 249.54 | 245.16 | 246.97 | 809,018 | -1.50(-0.61%) |
Mar 17, 2021 | 252.20 | 253.22 | 248.29 | 248.48 | 801,546 | -3.52(-1.40%) |
Mar 16, 2021 | 250.06 | 252.79 | 248.51 | 252.00 | 708,259 | +1.42(+0.57%) |
Mar 15, 2021 | 250.38 | 250.91 | 248.07 | 250.58 | 785,957 | -0.28(-0.11%) |
Mar 12, 2021 | 250.42 | 252.85 | 249.85 | 250.86 | 807,724 | +0.52(+0.21%) |
Mar 11, 2021 | 251.91 | 254.00 | 249.94 | 250.33 | 914,087 | +0.98(+0.39%) |
Mar 10, 2021 | 247.10 | 252.45 | 245.69 | 249.35 | 878,668 | +3.77(+1.54%) |
Mar 09, 2021 | 247.31 | 249.03 | 245.45 | 245.58 | 810,895 | +0.58(+0.24%) |
Mar 08, 2021 | 243.96 | 248.49 | 241.93 | 245.00 | 1,113,061 | +2.81(+1.16%) |
Mar 05, 2021 | 236.96 | 242.93 | 234.47 | 242.19 | 938,877 | +6.78(+2.88%) |
Mar 04, 2021 | 240.12 | 241.31 | 232.49 | 235.41 | 1,226,577 | -5.42(-2.25%) |
Mar 03, 2021 | 241.33 | 243.89 | 240.08 | 240.83 | 1,300,337 | -3.36(-1.38%) |
Mar 02, 2021 | 240.24 | 245.08 | 239.96 | 244.19 | 1,261,641 | +4.42(+1.84%) |