Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 257.49 | 259.46 | 257.27 | 257.55 | 27,969 | +0.95(+0.37%) |
May 27, 2021 | 256.60 | 257.25 | 256.23 | 256.60 | 16,200 | -0.22(-0.09%) |
May 26, 2021 | 257.79 | 257.79 | 256.02 | 256.82 | 34,952 | -1.01(-0.39%) |
May 25, 2021 | 259.13 | 259.13 | 257.81 | 257.84 | 32,304 | -0.57(-0.22%) |
May 24, 2021 | 259.05 | 259.82 | 258.40 | 258.41 | 24,673 | +0.25(+0.10%) |
May 21, 2021 | 259.01 | 260.43 | 258.01 | 258.16 | 23,427 | -0.07(-0.03%) |
May 20, 2021 | 255.40 | 259.14 | 255.40 | 258.23 | 54,444 | +3.17(+1.24%) |
May 19, 2021 | 253.43 | 255.13 | 252.31 | 255.06 | 49,490 | -0.72(-0.28%) |
May 18, 2021 | 255.70 | 257.24 | 254.97 | 255.78 | 27,226 | +0.46(+0.18%) |
May 17, 2021 | 255.40 | 256.59 | 255.15 | 255.32 | 24,242 | -0.66(-0.26%) |
May 14, 2021 | 255.31 | 256.55 | 255.31 | 255.97 | 16,889 | +1.57(+0.62%) |
May 13, 2021 | 252.71 | 255.17 | 252.65 | 254.41 | 23,544 | +2.29(+0.91%) |
May 12, 2021 | 253.51 | 254.54 | 252.08 | 252.12 | 25,918 | -2.78(-1.09%) |
May 11, 2021 | 254.81 | 256.65 | 254.26 | 254.90 | 35,666 | -2.02(-0.79%) |
May 10, 2021 | 258.39 | 259.10 | 256.92 | 256.92 | 44,052 | -0.79(-0.31%) |
May 07, 2021 | 256.25 | 259.15 | 256.25 | 257.71 | 19,170 | +1.91(+0.75%) |
May 06, 2021 | 255.03 | 255.95 | 252.90 | 255.80 | 27,159 | -0.02(-0.01%) |
May 05, 2021 | 256.09 | 257.16 | 255.37 | 255.82 | 29,507 | +0.09(+0.03%) |
May 04, 2021 | 255.84 | 255.84 | 254.54 | 255.73 | 23,238 | -0.83(-0.32%) |
May 03, 2021 | 255.48 | 256.76 | 255.48 | 256.56 | 16,919 | +2.41(+0.95%) |
Apr 30, 2021 | 253.76 | 255.48 | 253.76 | 254.16 | 51,735 | -0.77(-0.30%) |
Apr 29, 2021 | 256.28 | 256.31 | 254.20 | 254.93 | 32,456 | -1.35(-0.53%) |
Apr 28, 2021 | 257.05 | 257.05 | 256.12 | 256.28 | 56,337 | -0.95(-0.37%) |
Apr 27, 2021 | 258.26 | 258.26 | 257.15 | 257.23 | 44,799 | -1.48(-0.57%) |
Apr 26, 2021 | 259.17 | 259.17 | 257.67 | 258.71 | 18,124 | -0.15(-0.06%) |
Apr 23, 2021 | 257.26 | 259.39 | 256.75 | 258.86 | 33,731 | +1.79(+0.70%) |
Apr 22, 2021 | 257.46 | 258.58 | 256.17 | 257.07 | 61,919 | -1.02(-0.40%) |
Apr 21, 2021 | 255.54 | 258.09 | 255.51 | 258.09 | 42,544 | +3.28(+1.29%) |
Apr 20, 2021 | 253.49 | 255.14 | 253.49 | 254.81 | 42,474 | +0.98(+0.38%) |
Apr 19, 2021 | 254.37 | 254.37 | 253.20 | 253.84 | 49,233 | -0.83(-0.33%) |
Apr 16, 2021 | 254.04 | 254.69 | 253.02 | 254.67 | 25,040 | +1.80(+0.71%) |
Apr 15, 2021 | 249.36 | 253.07 | 249.36 | 252.87 | 41,358 | +4.53(+1.82%) |
Apr 14, 2021 | 248.12 | 249.42 | 247.88 | 248.34 | 88,557 | +0.05(+0.02%) |
Apr 13, 2021 | 245.88 | 248.56 | 245.88 | 248.29 | 26,692 | +1.70(+0.69%) |
Apr 12, 2021 | 246.53 | 246.96 | 245.54 | 246.59 | 35,272 | +0.24(+0.10%) |
Apr 09, 2021 | 243.77 | 246.35 | 243.77 | 246.35 | 28,454 | +2.39(+0.98%) |
Apr 08, 2021 | 244.14 | 244.71 | 243.65 | 243.96 | 26,287 | +0.87(+0.36%) |
Apr 07, 2021 | 244.42 | 244.42 | 242.85 | 243.09 | 39,083 | -1.37(-0.56%) |
Apr 06, 2021 | 245.25 | 245.96 | 243.93 | 244.46 | 19,631 | -0.57(-0.23%) |
Apr 05, 2021 | 243.38 | 245.43 | 243.38 | 245.03 | 18,551 | +1.65(+0.68%) |
Apr 01, 2021 | 244.28 | 244.75 | 242.94 | 243.38 | 40,767 | -0.59(-0.24%) |
Mar 31, 2021 | 243.29 | 244.96 | 243.29 | 243.97 | 39,869 | +1.47(+0.61%) |
Mar 30, 2021 | 244.26 | 244.26 | 242.16 | 242.50 | 30,442 | -1.76(-0.72%) |
Mar 29, 2021 | 243.50 | 245.17 | 242.56 | 244.26 | 31,154 | +0.01(+0.00%) |
Mar 26, 2021 | 240.71 | 244.25 | 239.66 | 244.25 | 24,522 | +4.62(+1.93%) |
Mar 25, 2021 | 238.48 | 239.75 | 236.44 | 239.63 | 30,544 | +0.58(+0.24%) |
Mar 24, 2021 | 240.35 | 240.81 | 239.05 | 239.05 | 20,192 | -0.86(-0.36%) |
Mar 23, 2021 | 242.62 | 242.62 | 239.34 | 239.91 | 39,741 | -2.83(-1.16%) |
Mar 22, 2021 | 240.12 | 243.06 | 240.12 | 242.73 | 33,009 | +2.10(+0.87%) |
Mar 19, 2021 | 240.24 | 241.84 | 238.70 | 240.63 | 25,936 | +1.18(+0.49%) |
Mar 18, 2021 | 239.18 | 241.81 | 239.18 | 239.46 | 20,413 | -1.30(-0.54%) |
Mar 17, 2021 | 240.44 | 241.37 | 239.12 | 240.76 | 18,221 | -0.90(-0.37%) |
Mar 16, 2021 | 241.77 | 242.28 | 240.64 | 241.65 | 38,507 | +0.00(+0.00%) |
Mar 15, 2021 | 239.52 | 241.78 | 239.52 | 241.65 | 34,086 | +1.77(+0.74%) |
Mar 12, 2021 | 238.69 | 240.09 | 238.52 | 239.88 | 26,559 | +0.58(+0.24%) |
Mar 11, 2021 | 238.12 | 240.35 | 238.11 | 239.30 | 38,666 | +2.11(+0.89%) |
Mar 10, 2021 | 238.56 | 239.36 | 237.19 | 237.19 | 51,035 | +0.43(+0.18%) |
Mar 09, 2021 | 236.66 | 240.32 | 236.66 | 236.76 | 31,865 | +2.04(+0.87%) |
Mar 08, 2021 | 235.99 | 238.66 | 234.71 | 234.71 | 25,264 | -1.39(-0.59%) |
Mar 05, 2021 | 232.81 | 236.67 | 230.36 | 236.10 | 120,243 | +4.85(+2.10%) |
Mar 04, 2021 | 234.55 | 235.75 | 229.44 | 231.25 | 67,725 | -3.91(-1.66%) |
Mar 03, 2021 | 238.57 | 238.59 | 235.13 | 235.17 | 50,944 | -4.05(-1.69%) |
Mar 02, 2021 | 240.43 | 241.13 | 239.22 | 239.22 | 123,132 | -1.24(-0.52%) |