Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 255.42 | 255.42 | 252.49 | 254.11 | 37,200 | +0.40(+0.16%) |
May 27, 2021 | 253.28 | 258.07 | 252.47 | 253.71 | 116,271 | +2.12(+0.84%) |
May 26, 2021 | 247.62 | 251.67 | 246.14 | 251.59 | 67,470 | +3.97(+1.60%) |
May 25, 2021 | 251.60 | 253.68 | 246.95 | 247.62 | 50,424 | -2.64(-1.05%) |
May 24, 2021 | 252.73 | 252.82 | 249.54 | 250.26 | 62,941 | -0.52(-0.21%) |
May 21, 2021 | 254.09 | 258.57 | 250.07 | 250.77 | 105,462 | -1.28(-0.51%) |
May 20, 2021 | 248.89 | 252.42 | 247.73 | 252.06 | 51,951 | +4.13(+1.67%) |
May 19, 2021 | 244.49 | 248.93 | 244.17 | 247.92 | 65,451 | -1.13(-0.45%) |
May 18, 2021 | 252.19 | 252.51 | 248.68 | 249.05 | 61,456 | -2.51(-1.00%) |
May 17, 2021 | 248.65 | 252.53 | 247.41 | 251.57 | 58,693 | +1.64(+0.66%) |
May 14, 2021 | 248.67 | 251.13 | 246.43 | 249.93 | 54,271 | +3.93(+1.60%) |
May 13, 2021 | 241.61 | 248.20 | 239.23 | 245.99 | 97,398 | +6.96(+2.91%) |
May 12, 2021 | 243.69 | 245.28 | 238.59 | 239.03 | 70,570 | -7.83(-3.17%) |
May 11, 2021 | 243.28 | 247.82 | 240.71 | 246.86 | 62,873 | +0.01(+0.00%) |
May 10, 2021 | 255.68 | 255.68 | 246.54 | 246.85 | 73,308 | -9.78(-3.81%) |
May 07, 2021 | 251.80 | 257.27 | 251.15 | 256.62 | 66,224 | +5.50(+2.19%) |
May 06, 2021 | 251.95 | 252.47 | 247.36 | 251.12 | 69,682 | -1.31(-0.52%) |
May 05, 2021 | 254.05 | 255.21 | 252.17 | 252.43 | 66,936 | -0.08(-0.03%) |
May 04, 2021 | 256.51 | 257.16 | 251.70 | 252.51 | 81,666 | -6.28(-2.43%) |
May 03, 2021 | 259.71 | 263.45 | 256.12 | 258.79 | 107,378 | +1.27(+0.49%) |
Apr 30, 2021 | 261.58 | 264.79 | 257.18 | 257.52 | 91,359 | -6.65(-2.52%) |
Apr 29, 2021 | 268.62 | 268.62 | 260.98 | 264.17 | 63,857 | -1.82(-0.68%) |
Apr 28, 2021 | 271.99 | 271.99 | 264.56 | 265.99 | 92,292 | -1.26(-0.47%) |
Apr 27, 2021 | 271.14 | 271.54 | 265.22 | 267.25 | 62,147 | -3.41(-1.26%) |
Apr 26, 2021 | 269.12 | 273.29 | 268.98 | 270.65 | 87,033 | +2.75(+1.03%) |
Apr 23, 2021 | 260.88 | 269.04 | 257.92 | 267.91 | 263,984 | +7.86(+3.02%) |
Apr 22, 2021 | 264.03 | 265.09 | 259.09 | 260.04 | 80,891 | -1.98(-0.76%) |
Apr 21, 2021 | 259.42 | 263.10 | 259.42 | 262.02 | 57,099 | +3.53(+1.37%) |
Apr 20, 2021 | 263.69 | 264.28 | 256.76 | 258.49 | 57,567 | -5.28(-2.00%) |
Apr 19, 2021 | 264.19 | 264.96 | 261.93 | 263.77 | 62,349 | -2.60(-0.98%) |
Apr 16, 2021 | 266.78 | 268.63 | 265.60 | 266.37 | 79,102 | +1.96(+0.74%) |
Apr 15, 2021 | 265.96 | 265.96 | 263.11 | 264.41 | 47,530 | +0.52(+0.20%) |
Apr 14, 2021 | 260.48 | 265.24 | 260.48 | 263.89 | 97,465 | +4.82(+1.86%) |
Apr 13, 2021 | 262.99 | 262.99 | 257.76 | 259.07 | 41,137 | -2.27(-0.87%) |
Apr 12, 2021 | 263.17 | 266.74 | 259.76 | 261.34 | 33,860 | -0.75(-0.29%) |
Apr 09, 2021 | 260.68 | 262.50 | 258.60 | 262.09 | 51,499 | +1.35(+0.52%) |
Apr 08, 2021 | 261.48 | 264.47 | 258.57 | 260.74 | 53,616 | +1.57(+0.61%) |
Apr 07, 2021 | 262.62 | 262.62 | 257.58 | 259.17 | 71,857 | -4.23(-1.61%) |
Apr 06, 2021 | 264.71 | 268.13 | 262.88 | 263.40 | 94,045 | -0.50(-0.19%) |
Apr 05, 2021 | 262.14 | 266.25 | 258.62 | 263.91 | 88,066 | +4.29(+1.65%) |
Apr 01, 2021 | 259.00 | 260.53 | 256.43 | 259.62 | 102,689 | +2.87(+1.12%) |
Mar 31, 2021 | 254.37 | 259.70 | 253.42 | 256.74 | 168,874 | +1.91(+0.75%) |
Mar 30, 2021 | 252.00 | 254.83 | 249.29 | 254.83 | 91,126 | +3.28(+1.30%) |
Mar 29, 2021 | 258.03 | 262.78 | 251.19 | 251.55 | 135,837 | -9.18(-3.52%) |
Mar 26, 2021 | 254.68 | 260.72 | 251.50 | 260.72 | 84,149 | +7.83(+3.09%) |
Mar 25, 2021 | 245.69 | 253.53 | 241.80 | 252.90 | 74,913 | +5.21(+2.10%) |
Mar 24, 2021 | 247.82 | 251.66 | 246.15 | 247.68 | 158,604 | +1.64(+0.67%) |
Mar 23, 2021 | 251.36 | 258.20 | 243.77 | 246.04 | 134,354 | -7.13(-2.81%) |
Mar 22, 2021 | 255.53 | 257.37 | 252.03 | 253.17 | 152,443 | -2.58(-1.01%) |
Mar 19, 2021 | 257.47 | 259.89 | 253.06 | 255.75 | 399,530 | -2.18(-0.85%) |
Mar 18, 2021 | 266.02 | 266.02 | 255.32 | 257.94 | 111,632 | -8.66(-3.25%) |
Mar 17, 2021 | 264.32 | 267.31 | 257.78 | 266.60 | 116,318 | +0.32(+0.12%) |
Mar 16, 2021 | 268.22 | 268.58 | 263.04 | 266.28 | 109,991 | -0.13(-0.05%) |
Mar 15, 2021 | 262.92 | 267.00 | 257.91 | 266.40 | 103,754 | +5.49(+2.10%) |
Mar 12, 2021 | 258.54 | 261.26 | 250.18 | 260.92 | 80,853 | +1.42(+0.55%) |
Mar 11, 2021 | 259.15 | 265.54 | 258.90 | 259.50 | 82,882 | +4.34(+1.70%) |
Mar 10, 2021 | 253.95 | 262.49 | 253.95 | 255.16 | 85,193 | -1.34(-0.52%) |
Mar 09, 2021 | 251.04 | 259.64 | 251.04 | 256.50 | 120,384 | +8.88(+3.59%) |
Mar 08, 2021 | 251.63 | 255.15 | 246.28 | 247.62 | 98,900 | -2.18(-0.87%) |
Mar 05, 2021 | 248.27 | 254.16 | 234.52 | 249.80 | 156,969 | +5.52(+2.26%) |
Mar 04, 2021 | 253.32 | 253.32 | 241.34 | 244.28 | 103,681 | -9.44(-3.72%) |
Mar 03, 2021 | 256.22 | 262.14 | 253.72 | 253.72 | 89,488 | -2.13(-0.83%) |
Mar 02, 2021 | 265.45 | 265.45 | 255.44 | 255.85 | 98,377 | -8.50(-3.22%) |