Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 278.88 | 279.14 | 275.74 | 275.88 | 1,484,665 | -2.18(-0.78%) |
May 27, 2021 | 278.44 | 280.59 | 277.88 | 278.06 | 2,771,330 | +0.13(+0.05%) |
May 26, 2021 | 278.34 | 279.35 | 277.43 | 277.94 | 987,556 | +0.05(+0.02%) |
May 25, 2021 | 277.80 | 278.95 | 276.90 | 277.89 | 858,378 | +0.60(+0.22%) |
May 24, 2021 | 276.19 | 277.99 | 275.08 | 277.29 | 948,867 | +1.79(+0.65%) |
May 21, 2021 | 276.29 | 279.60 | 275.21 | 275.50 | 1,478,281 | +0.53(+0.19%) |
May 20, 2021 | 272.82 | 277.76 | 272.46 | 274.97 | 1,057,645 | +1.82(+0.67%) |
May 19, 2021 | 272.51 | 274.03 | 269.21 | 273.15 | 1,067,478 | -1.85(-0.67%) |
May 18, 2021 | 276.02 | 278.20 | 274.68 | 275.00 | 1,065,548 | -1.03(-0.37%) |
May 17, 2021 | 278.16 | 279.28 | 274.70 | 276.02 | 1,306,395 | -1.81(-0.65%) |
May 14, 2021 | 279.05 | 280.94 | 277.35 | 277.83 | 1,009,511 | +0.27(+0.10%) |
May 13, 2021 | 272.93 | 278.73 | 272.09 | 277.56 | 1,090,891 | +5.80(+2.13%) |
May 12, 2021 | 276.29 | 278.56 | 271.67 | 271.76 | 1,925,507 | -5.83(-2.10%) |
May 11, 2021 | 278.78 | 279.06 | 275.01 | 277.59 | 1,281,343 | -2.73(-0.97%) |
May 10, 2021 | 280.38 | 284.58 | 279.74 | 280.32 | 1,541,908 | +1.38(+0.49%) |
May 07, 2021 | 276.52 | 279.46 | 274.84 | 278.94 | 914,539 | +1.79(+0.64%) |
May 06, 2021 | 275.71 | 278.08 | 275.39 | 277.15 | 1,097,139 | +2.05(+0.74%) |
May 05, 2021 | 276.21 | 276.85 | 272.35 | 275.10 | 1,090,884 | -0.21(-0.08%) |
May 04, 2021 | 268.53 | 275.41 | 268.07 | 275.31 | 1,693,251 | +5.43(+2.01%) |
May 03, 2021 | 267.06 | 271.39 | 266.63 | 269.89 | 1,126,776 | +3.92(+1.48%) |
Apr 30, 2021 | 264.74 | 266.70 | 263.67 | 265.96 | 1,317,227 | +0.42(+0.16%) |
Apr 29, 2021 | 262.98 | 266.26 | 262.27 | 265.55 | 1,736,195 | +4.35(+1.67%) |
Apr 28, 2021 | 262.66 | 263.64 | 260.36 | 261.19 | 1,328,467 | -0.51(-0.20%) |
Apr 27, 2021 | 257.82 | 262.56 | 255.29 | 261.71 | 1,584,568 | -0.05(-0.02%) |
Apr 26, 2021 | 266.33 | 267.06 | 261.23 | 261.76 | 1,266,262 | -4.25(-1.60%) |
Apr 23, 2021 | 263.25 | 266.52 | 261.35 | 266.01 | 1,141,865 | +4.07(+1.55%) |
Apr 22, 2021 | 263.09 | 264.37 | 260.26 | 261.94 | 1,085,060 | -1.19(-0.45%) |
Apr 21, 2021 | 260.88 | 263.74 | 260.59 | 263.14 | 1,203,094 | +3.61(+1.39%) |
Apr 20, 2021 | 258.57 | 261.97 | 257.50 | 259.52 | 1,088,437 | +1.59(+0.62%) |
Apr 19, 2021 | 258.11 | 260.15 | 255.18 | 257.93 | 1,191,702 | -1.28(-0.49%) |
Apr 16, 2021 | 251.32 | 261.55 | 251.11 | 259.21 | 2,196,821 | +9.50(+3.80%) |
Apr 15, 2021 | 248.48 | 250.86 | 248.45 | 249.72 | 1,216,288 | +2.03(+0.82%) |
Apr 14, 2021 | 249.58 | 250.10 | 247.43 | 247.69 | 917,096 | -2.29(-0.92%) |
Apr 13, 2021 | 250.16 | 250.89 | 248.86 | 249.98 | 714,734 | -0.18(-0.07%) |
Apr 12, 2021 | 248.35 | 251.70 | 247.68 | 250.16 | 1,046,738 | +2.24(+0.90%) |
Apr 09, 2021 | 246.86 | 248.02 | 245.45 | 247.92 | 1,600,299 | +1.76(+0.71%) |
Apr 08, 2021 | 244.45 | 247.61 | 243.86 | 246.16 | 1,272,638 | +1.73(+0.71%) |
Apr 07, 2021 | 251.44 | 252.19 | 243.13 | 244.43 | 1,794,562 | -7.04(-2.80%) |
Apr 06, 2021 | 247.71 | 252.09 | 246.99 | 251.47 | 1,965,553 | +2.96(+1.19%) |
Apr 05, 2021 | 244.42 | 249.09 | 242.99 | 248.51 | 1,411,893 | +5.97(+2.46%) |
Apr 01, 2021 | 239.23 | 243.54 | 237.61 | 242.54 | 1,518,539 | +3.64(+1.52%) |
Mar 31, 2021 | 241.56 | 242.68 | 238.89 | 238.90 | 1,360,643 | -2.66(-1.10%) |
Mar 30, 2021 | 243.90 | 244.03 | 240.25 | 241.56 | 1,116,850 | -3.27(-1.33%) |
Mar 29, 2021 | 245.70 | 248.61 | 243.24 | 244.82 | 1,125,204 | -0.88(-0.36%) |
Mar 26, 2021 | 239.34 | 246.02 | 238.63 | 245.70 | 1,741,372 | +6.41(+2.68%) |
Mar 25, 2021 | 234.14 | 239.94 | 233.12 | 239.29 | 1,473,487 | +4.88(+2.08%) |
Mar 24, 2021 | 233.62 | 237.16 | 233.62 | 234.41 | 1,304,290 | -0.58(-0.25%) |
Mar 23, 2021 | 233.74 | 238.96 | 233.56 | 234.99 | 1,850,911 | +1.84(+0.79%) |
Mar 22, 2021 | 228.66 | 233.69 | 228.33 | 233.15 | 1,089,795 | +4.53(+1.98%) |
Mar 19, 2021 | 229.35 | 231.14 | 228.47 | 228.62 | 2,913,717 | -1.26(-0.55%) |
Mar 18, 2021 | 229.46 | 231.87 | 226.21 | 229.88 | 1,426,458 | -0.72(-0.31%) |
Mar 17, 2021 | 232.35 | 232.64 | 229.38 | 230.60 | 1,106,616 | -1.52(-0.65%) |
Mar 16, 2021 | 232.26 | 233.33 | 230.22 | 232.12 | 1,307,333 | +0.03(+0.01%) |
Mar 15, 2021 | 229.23 | 232.09 | 228.04 | 232.09 | 842,414 | +2.86(+1.25%) |
Mar 12, 2021 | 227.21 | 230.04 | 226.62 | 229.23 | 1,264,711 | +1.34(+0.59%) |
Mar 11, 2021 | 228.38 | 230.50 | 227.66 | 227.89 | 1,490,333 | -0.68(-0.30%) |
Mar 10, 2021 | 229.56 | 232.96 | 228.14 | 228.57 | 1,740,995 | +0.02(+0.01%) |
Mar 09, 2021 | 224.48 | 230.69 | 224.17 | 228.55 | 2,386,573 | +5.80(+2.61%) |
Mar 08, 2021 | 219.57 | 227.47 | 219.16 | 222.75 | 2,030,294 | +4.02(+1.84%) |
Mar 05, 2021 | 214.78 | 219.12 | 212.75 | 218.73 | 2,148,835 | +5.22(+2.45%) |
Mar 04, 2021 | 217.25 | 218.87 | 211.77 | 213.51 | 2,163,206 | -4.42(-2.03%) |
Mar 03, 2021 | 223.66 | 224.63 | 217.80 | 217.93 | 1,675,112 | -5.33(-2.39%) |
Mar 02, 2021 | 223.75 | 225.55 | 221.55 | 223.26 | 1,526,695 | -1.35(-0.60%) |