Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 262.75 | 263.98 | 261.70 | 262.61 | 150,409 | +0.18(+0.07%) |
May 27, 2021 | 262.33 | 263.80 | 261.96 | 262.43 | 241,853 | +0.68(+0.26%) |
May 26, 2021 | 261.06 | 262.34 | 260.91 | 261.75 | 154,327 | +1.80(+0.69%) |
May 25, 2021 | 262.46 | 262.69 | 259.90 | 259.95 | 238,209 | -1.42(-0.54%) |
May 24, 2021 | 261.80 | 263.08 | 261.00 | 261.37 | 257,409 | +0.54(+0.21%) |
May 21, 2021 | 261.46 | 262.94 | 260.53 | 260.83 | 358,501 | +0.25(+0.10%) |
May 20, 2021 | 261.29 | 264.49 | 260.07 | 260.58 | 460,882 | -0.32(-0.12%) |
May 19, 2021 | 257.81 | 262.03 | 256.01 | 260.90 | 273,242 | +2.35(+0.91%) |
May 18, 2021 | 259.49 | 261.28 | 258.24 | 258.55 | 385,902 | -1.16(-0.45%) |
May 17, 2021 | 257.23 | 260.89 | 257.13 | 259.71 | 357,142 | +1.24(+0.48%) |
May 14, 2021 | 257.21 | 259.29 | 256.77 | 258.47 | 210,821 | +2.64(+1.03%) |
May 13, 2021 | 255.31 | 257.69 | 254.41 | 255.83 | 362,974 | +1.33(+0.52%) |
May 12, 2021 | 259.72 | 259.72 | 254.50 | 254.50 | 430,163 | -5.30(-2.04%) |
May 11, 2021 | 254.18 | 261.49 | 252.80 | 259.80 | 273,105 | +3.39(+1.32%) |
May 10, 2021 | 258.37 | 258.37 | 255.34 | 256.41 | 192,366 | -2.89(-1.11%) |
May 07, 2021 | 253.79 | 259.99 | 253.79 | 259.30 | 179,515 | +5.76(+2.27%) |
May 06, 2021 | 256.18 | 256.18 | 251.92 | 253.54 | 309,765 | -3.63(-1.41%) |
May 05, 2021 | 261.05 | 261.05 | 256.24 | 257.17 | 488,449 | +0.65(+0.25%) |
May 04, 2021 | 257.82 | 258.94 | 256.06 | 256.52 | 268,015 | -3.02(-1.16%) |
May 03, 2021 | 258.11 | 262.15 | 258.11 | 259.54 | 273,590 | -0.45(-0.17%) |
Apr 30, 2021 | 264.11 | 265.88 | 259.70 | 259.99 | 344,900 | -6.01(-2.26%) |
Apr 29, 2021 | 267.77 | 269.30 | 265.12 | 266.00 | 242,970 | -1.54(-0.58%) |
Apr 28, 2021 | 267.60 | 268.24 | 265.51 | 267.54 | 251,056 | -0.39(-0.15%) |
Apr 27, 2021 | 269.67 | 270.20 | 267.80 | 267.93 | 231,730 | -2.17(-0.80%) |
Apr 26, 2021 | 270.99 | 270.99 | 269.26 | 270.10 | 226,695 | +0.26(+0.10%) |
Apr 23, 2021 | 266.58 | 270.84 | 266.25 | 269.84 | 348,500 | +4.54(+1.71%) |
Apr 22, 2021 | 267.50 | 268.38 | 264.84 | 265.30 | 113,242 | -1.70(-0.64%) |
Apr 21, 2021 | 263.32 | 267.01 | 263.32 | 267.00 | 167,473 | +2.54(+0.96%) |
Apr 20, 2021 | 266.30 | 266.86 | 263.08 | 264.46 | 264,996 | -1.11(-0.42%) |
Apr 19, 2021 | 266.85 | 267.90 | 264.35 | 265.57 | 230,929 | -2.47(-0.92%) |
Apr 16, 2021 | 267.10 | 270.53 | 267.10 | 268.04 | 304,300 | +0.44(+0.16%) |
Apr 15, 2021 | 269.43 | 269.90 | 267.60 | 267.60 | 278,761 | -1.06(-0.39%) |
Apr 14, 2021 | 266.29 | 270.22 | 266.29 | 268.66 | 335,953 | +1.93(+0.72%) |
Apr 13, 2021 | 267.07 | 268.52 | 266.31 | 266.73 | 201,696 | -0.59(-0.22%) |
Apr 12, 2021 | 265.06 | 269.27 | 265.06 | 267.32 | 374,577 | +1.76(+0.66%) |
Apr 09, 2021 | 264.05 | 266.75 | 263.52 | 265.56 | 248,900 | +1.62(+0.61%) |
Apr 08, 2021 | 263.00 | 264.29 | 262.29 | 263.94 | 289,773 | +1.88(+0.72%) |
Apr 07, 2021 | 260.68 | 263.35 | 260.68 | 262.06 | 476,528 | +0.39(+0.15%) |
Apr 06, 2021 | 258.80 | 262.09 | 258.80 | 261.67 | 736,805 | +1.78(+0.68%) |
Apr 05, 2021 | 260.48 | 260.88 | 258.22 | 259.89 | 701,193 | +1.36(+0.53%) |
Apr 01, 2021 | 253.48 | 261.75 | 253.19 | 258.53 | 423,100 | +5.64(+2.23%) |
Mar 31, 2021 | 253.57 | 256.06 | 252.76 | 252.89 | 468,946 | -0.36(-0.14%) |
Mar 30, 2021 | 253.37 | 254.85 | 250.90 | 253.25 | 626,824 | +0.23(+0.09%) |
Mar 29, 2021 | 259.81 | 262.23 | 252.65 | 253.02 | 1,007,335 | -7.54(-2.89%) |
Mar 26, 2021 | 259.74 | 261.21 | 257.60 | 260.56 | 904,100 | +3.06(+1.19%) |
Mar 25, 2021 | 255.50 | 259.52 | 252.69 | 257.50 | 1,240,415 | -0.14(-0.05%) |
Mar 24, 2021 | 259.11 | 262.00 | 255.83 | 257.64 | 668,877 | -0.47(-0.18%) |
Mar 23, 2021 | 260.80 | 260.99 | 256.04 | 258.11 | 637,678 | -0.42(-0.16%) |
Mar 22, 2021 | 260.05 | 262.32 | 256.90 | 258.53 | 416,415 | -1.77(-0.68%) |
Mar 19, 2021 | 259.30 | 262.45 | 257.00 | 260.30 | 796,300 | -0.42(-0.16%) |
Mar 18, 2021 | 261.01 | 270.00 | 260.40 | 260.72 | 1,003,844 | +3.90(+1.52%) |
Mar 17, 2021 | 255.72 | 259.54 | 253.40 | 256.82 | 603,144 | +8.11(+3.26%) |
Mar 16, 2021 | 247.18 | 249.85 | 245.36 | 248.71 | 275,684 | +1.33(+0.54%) |
Mar 15, 2021 | 249.87 | 250.70 | 244.55 | 247.38 | 201,432 | -0.52(-0.21%) |
Mar 12, 2021 | 253.00 | 253.50 | 245.03 | 247.90 | 624,200 | -0.27(-0.11%) |
Mar 11, 2021 | 248.10 | 252.41 | 247.40 | 248.17 | 497,727 | +1.12(+0.45%) |
Mar 10, 2021 | 248.95 | 250.56 | 244.36 | 247.05 | 633,944 | +2.44(+1.00%) |
Mar 09, 2021 | 240.00 | 245.50 | 240.00 | 244.61 | 377,488 | +5.82(+2.44%) |
Mar 08, 2021 | 241.14 | 244.88 | 237.51 | 238.79 | 570,885 | +3.61(+1.53%) |
Mar 05, 2021 | 236.44 | 237.10 | 221.82 | 235.18 | 531,900 | +1.13(+0.48%) |
Mar 04, 2021 | 238.58 | 241.50 | 228.89 | 234.05 | 577,818 | -4.36(-1.83%) |
Mar 03, 2021 | 245.62 | 246.94 | 237.06 | 238.41 | 314,644 | -5.62(-2.30%) |
Mar 02, 2021 | 248.39 | 248.39 | 244.02 | 244.03 | 189,405 | -3.54(-1.43%) |