Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 251.34 | 253.74 | 249.41 | 251.36 | 171,065 | +1.08(+0.43%) |
May 27, 2021 | 252.71 | 252.71 | 248.42 | 250.28 | 429,771 | -1.34(-0.53%) |
May 26, 2021 | 254.13 | 254.13 | 248.40 | 251.62 | 445,806 | -1.38(-0.55%) |
May 25, 2021 | 254.05 | 255.93 | 250.68 | 253.00 | 696,260 | -1.00(-0.39%) |
May 24, 2021 | 256.89 | 257.54 | 252.91 | 254.00 | 315,123 | -2.50(-0.97%) |
May 21, 2021 | 256.38 | 260.01 | 255.53 | 256.50 | 459,361 | +0.26(+0.10%) |
May 20, 2021 | 259.07 | 259.98 | 255.55 | 256.24 | 349,173 | -2.26(-0.87%) |
May 19, 2021 | 258.26 | 259.24 | 252.08 | 258.50 | 338,100 | -3.25(-1.24%) |
May 18, 2021 | 262.31 | 263.34 | 258.49 | 261.75 | 253,548 | -0.30(-0.11%) |
May 17, 2021 | 258.88 | 262.74 | 257.31 | 262.05 | 133,890 | +1.57(+0.60%) |
May 14, 2021 | 266.69 | 267.19 | 259.82 | 260.48 | 236,417 | -4.56(-1.72%) |
May 13, 2021 | 257.48 | 265.98 | 257.48 | 265.04 | 368,634 | +8.03(+3.12%) |
May 12, 2021 | 260.98 | 262.23 | 256.59 | 257.01 | 282,925 | -6.02(-2.29%) |
May 11, 2021 | 267.80 | 268.27 | 261.86 | 263.03 | 221,945 | -5.71(-2.12%) |
May 10, 2021 | 269.14 | 273.00 | 267.44 | 268.74 | 224,729 | +0.90(+0.34%) |
May 07, 2021 | 262.97 | 268.99 | 262.06 | 267.84 | 274,739 | +4.22(+1.60%) |
May 06, 2021 | 263.30 | 267.18 | 261.16 | 263.62 | 260,404 | +0.64(+0.24%) |
May 05, 2021 | 263.66 | 264.89 | 259.88 | 262.98 | 202,206 | -1.63(-0.62%) |
May 04, 2021 | 256.00 | 265.05 | 256.00 | 264.61 | 262,378 | +8.38(+3.27%) |
May 03, 2021 | 254.82 | 259.63 | 253.41 | 256.23 | 311,910 | +1.13(+0.44%) |
Apr 30, 2021 | 254.83 | 256.12 | 249.62 | 255.10 | 269,400 | +1.33(+0.52%) |
Apr 29, 2021 | 252.00 | 261.50 | 249.80 | 253.77 | 363,635 | +5.11(+2.06%) |
Apr 28, 2021 | 251.83 | 255.79 | 247.75 | 248.66 | 316,144 | -2.17(-0.87%) |
Apr 27, 2021 | 251.44 | 252.62 | 247.84 | 250.83 | 346,068 | -2.70(-1.06%) |
Apr 26, 2021 | 256.58 | 256.58 | 253.28 | 253.53 | 262,401 | -1.91(-0.75%) |
Apr 23, 2021 | 254.03 | 256.00 | 251.72 | 255.44 | 195,900 | +2.28(+0.90%) |
Apr 22, 2021 | 253.93 | 254.36 | 249.90 | 253.16 | 175,391 | -1.27(-0.50%) |
Apr 21, 2021 | 254.15 | 255.07 | 250.99 | 254.43 | 239,649 | +1.94(+0.77%) |
Apr 20, 2021 | 253.55 | 257.68 | 249.83 | 252.49 | 406,939 | -2.18(-0.86%) |
Apr 19, 2021 | 249.15 | 255.49 | 248.84 | 254.67 | 298,865 | +4.37(+1.75%) |
Apr 16, 2021 | 250.36 | 251.86 | 248.24 | 250.30 | 237,700 | +1.27(+0.51%) |
Apr 15, 2021 | 245.47 | 250.57 | 245.47 | 249.03 | 176,836 | +4.87(+1.99%) |
Apr 14, 2021 | 243.18 | 246.48 | 242.90 | 244.16 | 193,551 | +1.72(+0.71%) |
Apr 13, 2021 | 240.76 | 245.40 | 240.59 | 242.44 | 232,391 | +1.59(+0.66%) |
Apr 12, 2021 | 240.58 | 245.47 | 239.30 | 240.85 | 321,878 | -0.13(-0.05%) |
Apr 09, 2021 | 231.81 | 241.33 | 229.81 | 240.98 | 353,400 | +10.31(+4.47%) |
Apr 08, 2021 | 232.05 | 233.31 | 229.69 | 230.67 | 224,234 | -0.64(-0.28%) |
Apr 07, 2021 | 233.35 | 233.93 | 229.98 | 231.31 | 230,553 | -2.03(-0.87%) |
Apr 06, 2021 | 237.42 | 237.42 | 232.67 | 233.34 | 235,225 | -3.38(-1.43%) |
Apr 05, 2021 | 236.52 | 237.20 | 233.78 | 236.72 | 233,173 | +1.24(+0.53%) |
Apr 01, 2021 | 233.77 | 236.84 | 231.26 | 235.48 | 300,900 | +1.72(+0.74%) |
Mar 31, 2021 | 235.22 | 237.72 | 233.72 | 233.76 | 349,495 | -1.44(-0.61%) |
Mar 30, 2021 | 234.13 | 237.53 | 233.56 | 235.20 | 254,679 | +1.92(+0.82%) |
Mar 29, 2021 | 234.67 | 239.93 | 232.97 | 233.28 | 236,814 | -0.91(-0.39%) |
Mar 26, 2021 | 235.18 | 235.18 | 231.43 | 234.19 | 299,400 | +0.15(+0.06%) |
Mar 25, 2021 | 235.33 | 235.33 | 230.53 | 234.04 | 236,928 | -1.06(-0.45%) |
Mar 24, 2021 | 234.77 | 238.13 | 234.77 | 235.10 | 225,297 | +0.39(+0.17%) |
Mar 23, 2021 | 233.95 | 236.25 | 231.56 | 234.71 | 313,861 | +0.23(+0.10%) |
Mar 22, 2021 | 233.55 | 235.70 | 231.12 | 234.48 | 284,563 | +1.31(+0.56%) |
Mar 19, 2021 | 231.45 | 235.60 | 228.65 | 233.17 | 719,400 | +3.05(+1.33%) |
Mar 18, 2021 | 225.59 | 232.25 | 225.55 | 230.12 | 263,227 | +3.07(+1.35%) |
Mar 17, 2021 | 234.66 | 234.96 | 225.59 | 227.05 | 352,626 | -6.79(-2.90%) |
Mar 16, 2021 | 234.33 | 234.96 | 229.85 | 233.84 | 326,390 | -0.18(-0.08%) |
Mar 15, 2021 | 232.75 | 236.77 | 230.56 | 234.02 | 345,163 | +1.53(+0.66%) |
Mar 12, 2021 | 227.98 | 232.68 | 227.98 | 232.49 | 357,200 | +3.40(+1.48%) |
Mar 11, 2021 | 224.81 | 229.60 | 224.45 | 229.09 | 340,315 | +5.62(+2.51%) |
Mar 10, 2021 | 222.81 | 224.54 | 220.62 | 223.47 | 463,298 | +5.38(+2.47%) |
Mar 09, 2021 | 219.72 | 224.96 | 217.35 | 218.09 | 259,698 | +0.85(+0.39%) |
Mar 08, 2021 | 219.57 | 221.07 | 216.82 | 217.24 | 297,128 | -2.31(-1.05%) |
Mar 05, 2021 | 212.01 | 220.50 | 209.41 | 219.55 | 313,700 | +9.45(+4.50%) |
Mar 04, 2021 | 210.68 | 217.42 | 209.22 | 210.10 | 378,994 | -1.99(-0.94%) |
Mar 03, 2021 | 220.87 | 221.61 | 211.44 | 212.09 | 347,014 | -10.77(-4.83%) |
Mar 02, 2021 | 221.43 | 224.12 | 219.90 | 222.86 | 255,495 | +0.62(+0.28%) |