Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 263.83 | 264.79 | 260.74 | 263.15 | 31,248 | +0.84(+0.32%) |
May 27, 2021 | 260.77 | 265.00 | 260.77 | 262.31 | 42,573 | +5.74(+2.24%) |
May 26, 2021 | 258.40 | 258.40 | 255.31 | 256.57 | 20,786 | -1.96(-0.76%) |
May 25, 2021 | 256.40 | 260.95 | 255.98 | 258.53 | 24,987 | +3.48(+1.36%) |
May 24, 2021 | 258.78 | 258.92 | 254.86 | 255.05 | 46,171 | -4.65(-1.79%) |
May 21, 2021 | 264.81 | 264.81 | 258.61 | 259.70 | 31,698 | -7.08(-2.65%) |
May 20, 2021 | 267.68 | 268.41 | 266.26 | 266.78 | 12,719 | -1.22(-0.46%) |
May 19, 2021 | 268.39 | 269.26 | 266.27 | 268.00 | 16,572 | -4.62(-1.69%) |
May 18, 2021 | 271.22 | 272.67 | 271.22 | 272.62 | 8,898 | +1.62(+0.60%) |
May 17, 2021 | 270.38 | 271.90 | 269.40 | 271.00 | 9,929 | +0.18(+0.07%) |
May 14, 2021 | 270.00 | 271.60 | 269.08 | 270.82 | 14,797 | +3.18(+1.19%) |
May 13, 2021 | 266.00 | 270.12 | 264.80 | 267.64 | 17,571 | +1.45(+0.54%) |
May 12, 2021 | 273.97 | 276.16 | 266.07 | 266.19 | 34,487 | -8.51(-3.10%) |
May 11, 2021 | 273.60 | 275.69 | 272.26 | 274.70 | 77,754 | -2.38(-0.86%) |
May 10, 2021 | 278.74 | 280.57 | 276.77 | 277.08 | 23,207 | +4.41(+1.62%) |
May 07, 2021 | 268.89 | 274.86 | 267.08 | 272.67 | 50,932 | -2.46(-0.89%) |
May 06, 2021 | 273.33 | 275.54 | 272.39 | 275.13 | 26,239 | -1.94(-0.70%) |
May 05, 2021 | 278.16 | 279.19 | 276.56 | 277.07 | 34,398 | -2.24(-0.80%) |
May 04, 2021 | 280.00 | 280.76 | 277.00 | 279.31 | 25,390 | +1.71(+0.62%) |
May 03, 2021 | 278.59 | 279.74 | 276.96 | 277.60 | 80,978 | +2.96(+1.08%) |
Apr 30, 2021 | 278.32 | 279.53 | 273.88 | 274.64 | 21,700 | -2.25(-0.81%) |
Apr 29, 2021 | 277.39 | 277.39 | 273.32 | 276.89 | 33,034 | +1.15(+0.42%) |
Apr 28, 2021 | 273.84 | 275.74 | 272.64 | 275.74 | 45,634 | -0.07(-0.03%) |
Apr 27, 2021 | 273.41 | 276.40 | 272.37 | 275.81 | 33,941 | +2.34(+0.86%) |
Apr 26, 2021 | 273.99 | 274.99 | 270.83 | 273.47 | 76,420 | +6.05(+2.26%) |
Apr 23, 2021 | 268.86 | 269.85 | 266.36 | 267.42 | 22,400 | +2.92(+1.10%) |
Apr 22, 2021 | 269.76 | 269.76 | 263.66 | 264.50 | 27,336 | -5.59(-2.07%) |
Apr 21, 2021 | 261.51 | 270.47 | 261.51 | 270.09 | 37,822 | +11.82(+4.58%) |
Apr 20, 2021 | 259.62 | 261.06 | 255.87 | 258.27 | 46,370 | -5.05(-1.92%) |
Apr 19, 2021 | 263.11 | 264.40 | 262.17 | 263.32 | 55,685 | +3.60(+1.39%) |
Apr 16, 2021 | 258.00 | 260.80 | 257.65 | 259.72 | 52,500 | +2.83(+1.10%) |
Apr 15, 2021 | 256.10 | 257.20 | 255.68 | 256.89 | 43,114 | +6.49(+2.59%) |
Apr 14, 2021 | 251.48 | 251.52 | 250.03 | 250.40 | 22,707 | -1.90(-0.75%) |
Apr 13, 2021 | 253.19 | 253.19 | 251.37 | 252.29 | 16,111 | +0.86(+0.34%) |
Apr 12, 2021 | 248.37 | 251.43 | 247.86 | 251.43 | 94,487 | +4.01(+1.62%) |
Apr 09, 2021 | 247.66 | 247.71 | 246.42 | 247.42 | 13,600 | +1.39(+0.56%) |
Apr 08, 2021 | 246.61 | 246.61 | 246.00 | 246.03 | 9,226 | +0.19(+0.08%) |
Apr 07, 2021 | 247.39 | 247.40 | 244.65 | 245.84 | 16,229 | -5.77(-2.29%) |
Apr 06, 2021 | 250.49 | 252.76 | 250.49 | 251.61 | 16,266 | +1.95(+0.78%) |
Apr 05, 2021 | 247.60 | 250.33 | 247.60 | 249.66 | 11,870 | -0.32(-0.13%) |
Apr 01, 2021 | 246.79 | 249.98 | 246.79 | 249.98 | 28,700 | +5.13(+2.10%) |
Mar 31, 2021 | 243.21 | 246.00 | 243.21 | 244.85 | 20,149 | +4.25(+1.77%) |
Mar 30, 2021 | 242.15 | 243.73 | 239.98 | 240.60 | 29,318 | +4.16(+1.76%) |
Mar 29, 2021 | 240.89 | 240.89 | 236.00 | 236.44 | 57,008 | -15.56(-6.17%) |
Mar 26, 2021 | 248.29 | 252.04 | 247.49 | 252.00 | 21,000 | +6.96(+2.84%) |
Mar 25, 2021 | 247.46 | 248.80 | 243.82 | 245.04 | 29,857 | -2.57(-1.04%) |
Mar 24, 2021 | 247.53 | 248.50 | 246.12 | 247.61 | 40,897 | +3.02(+1.23%) |
Mar 23, 2021 | 247.49 | 248.00 | 244.06 | 244.59 | 18,673 | -0.04(-0.01%) |
Mar 22, 2021 | 248.00 | 248.00 | 242.59 | 244.63 | 23,136 | -1.52(-0.62%) |
Mar 19, 2021 | 244.80 | 248.15 | 243.61 | 246.15 | 23,100 | -4.44(-1.77%) |
Mar 18, 2021 | 250.72 | 257.91 | 247.78 | 250.59 | 89,577 | +9.03(+3.74%) |
Mar 17, 2021 | 232.29 | 241.56 | 231.63 | 241.56 | 68,249 | +8.56(+3.67%) |
Mar 16, 2021 | 234.37 | 235.30 | 231.38 | 233.00 | 104,944 | +9.67(+4.33%) |
Mar 15, 2021 | 223.26 | 224.65 | 223.10 | 223.33 | 9,216 | +1.91(+0.86%) |
Mar 12, 2021 | 221.31 | 221.70 | 220.99 | 221.43 | 5,500 | +1.09(+0.49%) |
Mar 11, 2021 | 219.25 | 222.66 | 218.02 | 220.34 | 125,530 | +4.61(+2.14%) |
Mar 10, 2021 | 214.46 | 215.99 | 214.00 | 215.73 | 17,731 | +0.79(+0.37%) |
Mar 09, 2021 | 214.98 | 216.28 | 212.23 | 214.94 | 39,715 | -2.06(-0.95%) |
Mar 08, 2021 | 216.98 | 218.30 | 216.98 | 217.00 | 13,632 | -2.07(-0.94%) |
Mar 05, 2021 | 220.76 | 222.00 | 218.86 | 219.07 | 12,900 | +0.10(+0.05%) |
Mar 04, 2021 | 222.03 | 222.86 | 218.83 | 218.97 | 15,812 | -2.00(-0.91%) |
Mar 03, 2021 | 220.17 | 223.36 | 220.17 | 220.97 | 31,861 | -1.61(-0.72%) |
Mar 02, 2021 | 221.09 | 223.45 | 220.12 | 222.58 | 32,184 | +1.59(+0.72%) |