Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 266.05 | 267.23 | 265.32 | 265.47 | 15,541 | +0.04(+0.01%) |
May 27, 2021 | 265.76 | 265.76 | 264.53 | 265.43 | 10,166 | +0.12(+0.04%) |
May 26, 2021 | 265.92 | 265.98 | 263.08 | 265.31 | 57,170 | +0.21(+0.08%) |
May 25, 2021 | 264.62 | 265.93 | 264.62 | 265.11 | 10,137 | +0.58(+0.22%) |
May 24, 2021 | 265.05 | 265.77 | 264.53 | 264.53 | 20,454 | -0.17(-0.06%) |
May 21, 2021 | 263.99 | 266.85 | 263.96 | 264.70 | 32,729 | +1.82(+0.69%) |
May 20, 2021 | 261.78 | 264.47 | 261.78 | 262.88 | 10,697 | +0.72(+0.28%) |
May 19, 2021 | 260.37 | 262.37 | 258.73 | 262.15 | 22,421 | -0.29(-0.11%) |
May 18, 2021 | 261.41 | 263.77 | 260.86 | 262.45 | 46,262 | +1.29(+0.49%) |
May 17, 2021 | 260.94 | 261.70 | 260.54 | 261.16 | 60,214 | -0.35(-0.13%) |
May 14, 2021 | 261.31 | 262.02 | 261.13 | 261.51 | 17,328 | +1.27(+0.49%) |
May 13, 2021 | 258.56 | 261.73 | 258.56 | 260.24 | 25,970 | +1.58(+0.61%) |
May 12, 2021 | 261.24 | 261.70 | 258.44 | 258.65 | 26,575 | -3.23(-1.23%) |
May 11, 2021 | 263.74 | 264.43 | 261.27 | 261.88 | 14,644 | -4.59(-1.72%) |
May 10, 2021 | 267.35 | 269.60 | 266.38 | 266.47 | 41,878 | -0.23(-0.08%) |
May 07, 2021 | 263.73 | 266.88 | 263.73 | 266.69 | 13,095 | +3.44(+1.31%) |
May 06, 2021 | 262.45 | 263.25 | 260.67 | 263.25 | 76,343 | +0.71(+0.27%) |
May 05, 2021 | 263.07 | 263.22 | 261.25 | 262.54 | 48,077 | -0.68(-0.26%) |
May 04, 2021 | 258.79 | 263.22 | 258.79 | 263.22 | 24,863 | +3.81(+1.47%) |
May 03, 2021 | 258.12 | 260.41 | 258.12 | 259.41 | 18,924 | +2.34(+0.91%) |
Apr 30, 2021 | 256.70 | 257.44 | 256.60 | 257.07 | 16,253 | -0.91(-0.35%) |
Apr 29, 2021 | 257.18 | 258.15 | 257.02 | 257.98 | 10,553 | +1.84(+0.72%) |
Apr 28, 2021 | 257.20 | 257.20 | 256.03 | 256.13 | 23,035 | -0.96(-0.37%) |
Apr 27, 2021 | 258.04 | 258.20 | 256.82 | 257.10 | 8,203 | -1.34(-0.52%) |
Apr 26, 2021 | 258.40 | 259.45 | 258.08 | 258.44 | 12,857 | -0.25(-0.10%) |
Apr 23, 2021 | 257.33 | 259.24 | 256.67 | 258.69 | 11,347 | +1.36(+0.53%) |
Apr 22, 2021 | 257.59 | 258.67 | 255.63 | 257.33 | 30,565 | -0.11(-0.04%) |
Apr 21, 2021 | 255.22 | 257.75 | 255.22 | 257.45 | 25,686 | +2.56(+1.00%) |
Apr 20, 2021 | 253.77 | 255.36 | 252.91 | 254.89 | 27,625 | +0.37(+0.15%) |
Apr 19, 2021 | 255.25 | 256.08 | 253.39 | 254.51 | 25,573 | -0.85(-0.33%) |
Apr 16, 2021 | 256.03 | 256.03 | 253.23 | 255.37 | 119,195 | +1.00(+0.39%) |
Apr 15, 2021 | 250.86 | 255.05 | 250.86 | 254.37 | 23,795 | +5.51(+2.21%) |
Apr 14, 2021 | 247.64 | 250.07 | 247.64 | 248.86 | 15,351 | +1.42(+0.57%) |
Apr 13, 2021 | 247.15 | 248.92 | 246.61 | 247.44 | 34,279 | -0.34(-0.14%) |
Apr 12, 2021 | 247.89 | 248.93 | 247.49 | 247.78 | 18,979 | +0.17(+0.07%) |
Apr 09, 2021 | 244.15 | 247.62 | 243.86 | 247.62 | 40,481 | +4.22(+1.74%) |
Apr 08, 2021 | 243.01 | 244.36 | 243.01 | 243.39 | 36,027 | +0.18(+0.07%) |
Apr 07, 2021 | 243.80 | 244.06 | 242.97 | 243.22 | 12,930 | -0.79(-0.32%) |
Apr 06, 2021 | 245.89 | 245.89 | 243.60 | 244.01 | 223,283 | -2.35(-0.95%) |
Apr 05, 2021 | 246.09 | 247.34 | 245.86 | 246.36 | 225,336 | +1.18(+0.48%) |
Apr 01, 2021 | 247.44 | 247.44 | 244.51 | 245.17 | 56,837 | -1.12(-0.45%) |
Mar 31, 2021 | 247.08 | 247.95 | 246.13 | 246.29 | 11,417 | +0.04(+0.02%) |
Mar 30, 2021 | 246.04 | 247.04 | 245.82 | 246.25 | 17,012 | -0.73(-0.30%) |
Mar 29, 2021 | 246.08 | 248.29 | 245.82 | 246.98 | 27,928 | -0.06(-0.02%) |
Mar 26, 2021 | 245.54 | 247.04 | 244.73 | 247.04 | 29,952 | +2.65(+1.08%) |
Mar 25, 2021 | 241.99 | 244.68 | 239.78 | 244.39 | 14,014 | +1.06(+0.43%) |
Mar 24, 2021 | 242.62 | 245.93 | 242.62 | 243.33 | 21,729 | +0.99(+0.41%) |
Mar 23, 2021 | 244.28 | 245.11 | 241.83 | 242.34 | 15,793 | -2.77(-1.13%) |
Mar 22, 2021 | 244.18 | 245.51 | 243.24 | 245.11 | 45,715 | +0.59(+0.24%) |
Mar 19, 2021 | 242.89 | 246.03 | 242.25 | 244.53 | 18,124 | +1.28(+0.53%) |
Mar 18, 2021 | 241.02 | 245.47 | 241.02 | 243.25 | 18,515 | +1.57(+0.65%) |
Mar 17, 2021 | 241.38 | 243.04 | 240.37 | 241.67 | 13,770 | -0.91(-0.37%) |
Mar 16, 2021 | 244.21 | 244.21 | 242.29 | 242.58 | 9,515 | -1.93(-0.79%) |
Mar 15, 2021 | 243.27 | 244.52 | 242.44 | 244.52 | 57,031 | +1.48(+0.61%) |
Mar 12, 2021 | 239.70 | 243.19 | 239.46 | 243.03 | 9,011 | +3.05(+1.27%) |
Mar 11, 2021 | 237.57 | 240.51 | 237.57 | 239.98 | 16,293 | +3.49(+1.47%) |
Mar 10, 2021 | 237.41 | 239.43 | 236.50 | 236.50 | 8,801 | +0.07(+0.03%) |
Mar 09, 2021 | 237.75 | 241.18 | 236.34 | 236.43 | 24,025 | +1.43(+0.61%) |
Mar 08, 2021 | 233.87 | 237.36 | 233.87 | 235.00 | 29,961 | +1.67(+0.72%) |
Mar 05, 2021 | 229.08 | 233.86 | 226.73 | 233.33 | 20,991 | +5.46(+2.40%) |
Mar 04, 2021 | 228.28 | 231.75 | 227.04 | 227.88 | 25,158 | -1.62(-0.71%) |
Mar 03, 2021 | 232.19 | 232.19 | 229.33 | 229.50 | 24,529 | -3.03(-1.30%) |
Mar 02, 2021 | 233.05 | 234.00 | 232.35 | 232.52 | 21,030 | -0.29(-0.13%) |