Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 251.70 | 254.79 | 247.90 | 249.11 | 361,583 | +0.62(+0.25%) |
May 27, 2021 | 248.14 | 249.75 | 242.67 | 248.49 | 261,085 | +1.23(+0.50%) |
May 26, 2021 | 249.99 | 254.43 | 246.59 | 247.26 | 868,736 | -2.79(-1.12%) |
May 25, 2021 | 247.87 | 251.80 | 246.00 | 250.05 | 793,170 | +3.22(+1.30%) |
May 24, 2021 | 256.43 | 256.54 | 245.79 | 246.83 | 241,809 | -8.33(-3.26%) |
May 21, 2021 | 254.49 | 262.97 | 252.42 | 255.16 | 323,661 | +3.00(+1.19%) |
May 20, 2021 | 246.12 | 254.57 | 245.70 | 252.16 | 181,472 | +6.53(+2.66%) |
May 19, 2021 | 242.74 | 245.84 | 238.33 | 245.63 | 229,022 | -4.43(-1.77%) |
May 18, 2021 | 235.73 | 252.28 | 235.20 | 250.06 | 424,411 | +15.06(+6.41%) |
May 17, 2021 | 240.33 | 243.54 | 232.29 | 235.00 | 314,267 | -5.54(-2.30%) |
May 14, 2021 | 242.45 | 245.00 | 239.15 | 240.54 | 330,059 | -0.26(-0.11%) |
May 13, 2021 | 250.65 | 253.16 | 239.28 | 240.80 | 347,951 | -7.01(-2.83%) |
May 12, 2021 | 260.00 | 265.29 | 247.73 | 247.81 | 388,742 | -16.93(-6.39%) |
May 11, 2021 | 258.01 | 273.68 | 257.71 | 264.74 | 297,433 | +1.37(+0.52%) |
May 10, 2021 | 269.80 | 269.84 | 263.29 | 263.37 | 226,041 | -8.06(-2.97%) |
May 07, 2021 | 274.03 | 280.00 | 268.85 | 271.43 | 189,463 | -3.20(-1.17%) |
May 06, 2021 | 271.62 | 275.98 | 265.62 | 274.63 | 288,242 | +1.22(+0.45%) |
May 05, 2021 | 296.65 | 320.00 | 269.02 | 273.41 | 683,820 | -15.52(-5.37%) |
May 04, 2021 | 294.76 | 295.04 | 284.39 | 288.93 | 264,477 | -9.17(-3.08%) |
May 03, 2021 | 306.32 | 306.32 | 294.57 | 298.10 | 235,864 | -7.89(-2.58%) |
Apr 30, 2021 | 309.32 | 309.32 | 303.15 | 305.99 | 246,500 | -3.80(-1.23%) |
Apr 29, 2021 | 311.28 | 312.16 | 305.60 | 309.79 | 166,168 | -0.91(-0.29%) |
Apr 28, 2021 | 302.75 | 310.70 | 301.18 | 310.70 | 158,688 | +8.07(+2.67%) |
Apr 27, 2021 | 307.87 | 308.78 | 302.52 | 302.63 | 162,355 | -5.24(-1.70%) |
Apr 26, 2021 | 299.68 | 309.59 | 298.22 | 307.87 | 287,188 | +10.14(+3.41%) |
Apr 23, 2021 | 290.22 | 299.00 | 288.95 | 297.73 | 148,400 | +10.13(+3.52%) |
Apr 22, 2021 | 284.81 | 293.87 | 284.32 | 287.60 | 160,477 | +3.61(+1.27%) |
Apr 21, 2021 | 281.22 | 287.75 | 277.79 | 283.99 | 220,254 | +4.09(+1.46%) |
Apr 20, 2021 | 279.60 | 280.88 | 271.89 | 279.90 | 152,565 | +0.31(+0.11%) |
Apr 19, 2021 | 284.01 | 286.91 | 278.92 | 279.59 | 180,203 | -7.80(-2.71%) |
Apr 16, 2021 | 285.64 | 288.70 | 283.52 | 287.39 | 123,800 | +1.05(+0.37%) |
Apr 15, 2021 | 278.72 | 288.62 | 278.19 | 286.34 | 157,452 | +8.10(+2.91%) |
Apr 14, 2021 | 280.80 | 285.35 | 276.71 | 278.24 | 117,043 | -2.79(-0.99%) |
Apr 13, 2021 | 265.88 | 282.12 | 265.88 | 281.03 | 202,755 | +15.01(+5.64%) |
Apr 12, 2021 | 270.20 | 273.18 | 264.09 | 266.02 | 212,750 | -6.01(-2.21%) |
Apr 09, 2021 | 274.34 | 275.66 | 266.56 | 272.03 | 248,000 | -0.03(-0.01%) |
Apr 08, 2021 | 273.61 | 279.35 | 270.24 | 272.06 | 427,266 | +0.31(+0.11%) |
Apr 07, 2021 | 274.00 | 275.80 | 270.33 | 271.75 | 135,791 | -2.29(-0.84%) |
Apr 06, 2021 | 276.59 | 278.44 | 273.56 | 274.04 | 295,886 | -1.38(-0.50%) |
Apr 05, 2021 | 276.53 | 276.53 | 268.13 | 275.42 | 158,569 | +1.11(+0.40%) |
Apr 01, 2021 | 272.61 | 280.00 | 270.76 | 274.31 | 261,000 | +3.73(+1.38%) |
Mar 31, 2021 | 262.91 | 272.81 | 262.90 | 270.58 | 189,261 | +11.21(+4.32%) |
Mar 30, 2021 | 255.09 | 260.19 | 252.03 | 259.37 | 184,145 | +5.20(+2.05%) |
Mar 29, 2021 | 260.89 | 264.30 | 252.56 | 254.17 | 265,555 | -8.80(-3.35%) |
Mar 26, 2021 | 270.09 | 274.69 | 256.09 | 262.97 | 234,000 | -7.46(-2.76%) |
Mar 25, 2021 | 260.94 | 273.22 | 257.88 | 270.43 | 187,413 | +7.93(+3.02%) |
Mar 24, 2021 | 265.32 | 266.63 | 259.88 | 262.50 | 194,124 | -2.24(-0.85%) |
Mar 23, 2021 | 267.60 | 270.95 | 262.04 | 264.74 | 265,164 | -2.66(-0.99%) |
Mar 22, 2021 | 266.03 | 270.09 | 264.90 | 267.40 | 319,841 | +0.62(+0.23%) |
Mar 19, 2021 | 279.82 | 279.82 | 264.70 | 266.78 | 703,200 | -11.22(-4.04%) |
Mar 18, 2021 | 284.63 | 287.93 | 276.39 | 278.00 | 208,463 | -8.74(-3.05%) |
Mar 17, 2021 | 280.15 | 287.49 | 276.94 | 286.74 | 197,476 | +2.16(+0.76%) |
Mar 16, 2021 | 289.55 | 292.76 | 282.98 | 284.58 | 296,938 | -2.13(-0.74%) |
Mar 15, 2021 | 283.57 | 293.55 | 282.32 | 286.71 | 227,898 | +7.97(+2.86%) |
Mar 12, 2021 | 272.50 | 280.33 | 265.95 | 278.74 | 243,000 | +4.06(+1.48%) |
Mar 11, 2021 | 278.55 | 280.50 | 274.56 | 274.68 | 336,030 | -1.95(-0.70%) |
Mar 10, 2021 | 278.40 | 286.72 | 276.12 | 276.63 | 217,739 | +2.89(+1.06%) |
Mar 09, 2021 | 269.23 | 281.30 | 269.23 | 273.74 | 396,721 | +9.99(+3.79%) |
Mar 08, 2021 | 268.45 | 273.20 | 261.53 | 263.75 | 209,868 | -3.16(-1.18%) |
Mar 05, 2021 | 266.15 | 268.09 | 254.62 | 266.91 | 293,000 | +3.67(+1.39%) |
Mar 04, 2021 | 268.73 | 273.20 | 253.79 | 263.24 | 414,682 | -6.05(-2.25%) |
Mar 03, 2021 | 283.11 | 283.11 | 268.87 | 269.29 | 363,231 | -13.86(-4.89%) |
Mar 02, 2021 | 292.72 | 292.72 | 280.06 | 283.15 | 222,945 | -8.28(-2.84%) |