Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 257.51 | 259.48 | 257.28 | 257.56 | 27,967 | +0.95(+0.37%) |
May 27, 2021 | 256.62 | 257.26 | 256.24 | 256.62 | 16,199 | -0.22(-0.09%) |
May 26, 2021 | 257.81 | 257.81 | 256.04 | 256.84 | 34,950 | -1.01(-0.39%) |
May 25, 2021 | 259.15 | 259.15 | 257.82 | 257.85 | 32,302 | -0.57(-0.22%) |
May 24, 2021 | 259.06 | 259.83 | 258.42 | 258.42 | 24,672 | +0.25(+0.10%) |
May 21, 2021 | 259.02 | 260.44 | 258.03 | 258.17 | 23,426 | -0.07(-0.03%) |
May 20, 2021 | 255.42 | 259.16 | 255.42 | 258.24 | 54,441 | +3.17(+1.24%) |
May 19, 2021 | 253.45 | 255.15 | 252.33 | 255.07 | 49,487 | -0.72(-0.28%) |
May 18, 2021 | 255.72 | 257.26 | 254.98 | 255.79 | 27,224 | +0.46(+0.18%) |
May 17, 2021 | 255.41 | 256.61 | 255.17 | 255.33 | 24,240 | -0.66(-0.26%) |
May 14, 2021 | 255.32 | 256.56 | 255.32 | 255.99 | 16,888 | +1.57(+0.62%) |
May 13, 2021 | 252.72 | 255.19 | 252.66 | 254.42 | 23,543 | +2.29(+0.91%) |
May 12, 2021 | 253.52 | 254.56 | 252.09 | 252.13 | 25,917 | -2.78(-1.09%) |
May 11, 2021 | 254.83 | 256.67 | 254.28 | 254.92 | 35,664 | -2.02(-0.79%) |
May 10, 2021 | 258.40 | 259.11 | 256.94 | 256.94 | 44,050 | -0.79(-0.31%) |
May 07, 2021 | 256.27 | 259.16 | 256.27 | 257.73 | 19,169 | +1.91(+0.75%) |
May 06, 2021 | 255.04 | 255.96 | 252.91 | 255.81 | 27,157 | -0.02(-0.01%) |
May 05, 2021 | 256.11 | 257.18 | 255.38 | 255.83 | 29,506 | +0.09(+0.03%) |
May 04, 2021 | 255.85 | 255.85 | 254.56 | 255.75 | 23,237 | -0.83(-0.32%) |
May 03, 2021 | 255.50 | 256.77 | 255.50 | 256.58 | 16,918 | +2.41(+0.95%) |
Apr 30, 2021 | 253.78 | 255.50 | 253.78 | 254.17 | 51,732 | -0.77(-0.30%) |
Apr 29, 2021 | 256.30 | 256.33 | 254.21 | 254.94 | 32,455 | -1.35(-0.53%) |
Apr 28, 2021 | 257.06 | 257.06 | 256.13 | 256.30 | 56,334 | -0.95(-0.37%) |
Apr 27, 2021 | 258.28 | 258.28 | 257.17 | 257.25 | 44,797 | -1.48(-0.57%) |
Apr 26, 2021 | 259.19 | 259.19 | 257.68 | 258.72 | 18,123 | -0.15(-0.06%) |
Apr 23, 2021 | 257.27 | 259.41 | 256.77 | 258.87 | 33,729 | +1.79(+0.70%) |
Apr 22, 2021 | 257.48 | 258.60 | 256.18 | 257.08 | 61,915 | -1.02(-0.40%) |
Apr 21, 2021 | 255.55 | 258.11 | 255.52 | 258.11 | 42,541 | +3.28(+1.29%) |
Apr 20, 2021 | 253.50 | 255.16 | 253.50 | 254.83 | 42,472 | +0.98(+0.38%) |
Apr 19, 2021 | 254.38 | 254.38 | 253.22 | 253.85 | 49,230 | -0.83(-0.33%) |
Apr 16, 2021 | 254.06 | 254.70 | 253.03 | 254.68 | 25,038 | +1.80(+0.71%) |
Apr 15, 2021 | 249.38 | 253.09 | 249.38 | 252.89 | 41,356 | +4.53(+1.83%) |
Apr 14, 2021 | 248.13 | 249.44 | 247.90 | 248.35 | 88,553 | +0.05(+0.02%) |
Apr 13, 2021 | 245.89 | 248.58 | 245.89 | 248.31 | 26,690 | +1.70(+0.69%) |
Apr 12, 2021 | 246.55 | 246.97 | 245.55 | 246.60 | 35,270 | +0.24(+0.10%) |
Apr 09, 2021 | 243.78 | 246.36 | 243.78 | 246.36 | 28,453 | +2.39(+0.98%) |
Apr 08, 2021 | 244.15 | 244.72 | 243.67 | 243.97 | 26,286 | +0.87(+0.36%) |
Apr 07, 2021 | 244.43 | 244.43 | 242.87 | 243.10 | 39,080 | -1.37(-0.56%) |
Apr 06, 2021 | 245.26 | 245.98 | 243.95 | 244.48 | 19,630 | -0.57(-0.23%) |
Apr 05, 2021 | 243.40 | 245.44 | 243.40 | 245.05 | 18,550 | +1.65(+0.68%) |
Apr 01, 2021 | 244.29 | 244.76 | 242.95 | 243.40 | 40,765 | -0.59(-0.24%) |
Mar 31, 2021 | 243.31 | 244.97 | 243.31 | 243.99 | 39,867 | +1.47(+0.61%) |
Mar 30, 2021 | 244.28 | 244.28 | 242.18 | 242.52 | 30,440 | -1.76(-0.72%) |
Mar 29, 2021 | 243.51 | 245.19 | 242.57 | 244.28 | 31,152 | +0.01(+0.00%) |
Mar 26, 2021 | 240.73 | 244.26 | 239.67 | 244.26 | 24,521 | +4.62(+1.93%) |
Mar 25, 2021 | 238.50 | 239.76 | 236.46 | 239.65 | 30,543 | +0.58(+0.24%) |
Mar 24, 2021 | 240.37 | 240.83 | 239.06 | 239.06 | 20,191 | -0.86(-0.36%) |
Mar 23, 2021 | 242.63 | 242.63 | 239.35 | 239.92 | 39,739 | -2.83(-1.16%) |
Mar 22, 2021 | 240.13 | 243.07 | 240.13 | 242.75 | 33,007 | +2.10(+0.87%) |
Mar 19, 2021 | 240.25 | 241.85 | 238.72 | 240.65 | 25,935 | +1.18(+0.49%) |
Mar 18, 2021 | 239.19 | 241.82 | 239.19 | 239.47 | 20,412 | -1.30(-0.54%) |
Mar 17, 2021 | 240.45 | 241.38 | 239.13 | 240.77 | 18,220 | -0.90(-0.37%) |
Mar 16, 2021 | 241.78 | 242.29 | 240.66 | 241.67 | 38,505 | +0.00(+0.00%) |
Mar 15, 2021 | 239.54 | 241.79 | 239.54 | 241.67 | 34,084 | +1.77(+0.74%) |
Mar 12, 2021 | 238.71 | 240.11 | 238.53 | 239.89 | 26,557 | +0.58(+0.24%) |
Mar 11, 2021 | 238.13 | 240.37 | 238.12 | 239.31 | 38,664 | +2.11(+0.89%) |
Mar 10, 2021 | 238.57 | 239.37 | 237.20 | 237.20 | 51,032 | +0.43(+0.18%) |
Mar 09, 2021 | 236.67 | 240.34 | 236.67 | 236.77 | 31,863 | +2.04(+0.87%) |
Mar 08, 2021 | 236.00 | 238.68 | 234.73 | 234.73 | 25,263 | -1.39(-0.59%) |
Mar 05, 2021 | 232.82 | 236.68 | 230.37 | 236.12 | 120,236 | +4.85(+2.10%) |
Mar 04, 2021 | 234.56 | 235.76 | 229.45 | 231.27 | 67,721 | -3.91(-1.66%) |
Mar 03, 2021 | 238.58 | 238.60 | 235.14 | 235.18 | 50,941 | -4.05(-1.69%) |
Mar 02, 2021 | 240.44 | 241.15 | 239.23 | 239.23 | 123,126 | -1.24(-0.52%) |