Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 255.41 | 255.41 | 252.48 | 254.10 | 37,202 | +0.40(+0.16%) |
May 27, 2021 | 253.27 | 258.06 | 252.46 | 253.70 | 116,276 | +2.12(+0.84%) |
May 26, 2021 | 247.61 | 251.66 | 246.13 | 251.58 | 67,473 | +3.97(+1.60%) |
May 25, 2021 | 251.59 | 253.67 | 246.94 | 247.61 | 50,426 | -2.64(-1.05%) |
May 24, 2021 | 252.72 | 252.81 | 249.52 | 250.25 | 62,944 | -0.51(-0.21%) |
May 21, 2021 | 254.08 | 258.56 | 250.06 | 250.76 | 105,467 | -1.28(-0.51%) |
May 20, 2021 | 248.88 | 252.41 | 247.72 | 252.05 | 51,954 | +4.13(+1.67%) |
May 19, 2021 | 244.48 | 248.91 | 244.16 | 247.91 | 65,454 | -1.13(-0.45%) |
May 18, 2021 | 252.18 | 252.50 | 248.67 | 249.04 | 61,459 | -2.52(-1.00%) |
May 17, 2021 | 248.63 | 252.52 | 247.40 | 251.56 | 58,696 | +1.64(+0.66%) |
May 14, 2021 | 248.66 | 251.12 | 246.42 | 249.91 | 54,274 | +3.93(+1.60%) |
May 13, 2021 | 241.59 | 248.19 | 239.22 | 245.98 | 97,403 | +6.96(+2.91%) |
May 12, 2021 | 243.68 | 245.26 | 238.57 | 239.02 | 70,573 | -7.83(-3.17%) |
May 11, 2021 | 243.26 | 247.81 | 240.70 | 246.85 | 62,876 | +0.01(+0.00%) |
May 10, 2021 | 255.67 | 255.67 | 246.53 | 246.84 | 73,311 | -9.78(-3.81%) |
May 07, 2021 | 251.79 | 257.26 | 251.14 | 256.61 | 66,228 | +5.50(+2.19%) |
May 06, 2021 | 251.93 | 252.46 | 247.35 | 251.11 | 69,685 | -1.31(-0.52%) |
May 05, 2021 | 254.04 | 255.20 | 252.16 | 252.42 | 66,939 | -0.08(-0.03%) |
May 04, 2021 | 256.50 | 257.15 | 251.69 | 252.50 | 81,670 | -6.28(-2.43%) |
May 03, 2021 | 259.70 | 263.44 | 256.11 | 258.78 | 107,384 | +1.27(+0.49%) |
Apr 30, 2021 | 261.56 | 264.78 | 257.17 | 257.51 | 91,363 | -6.65(-2.52%) |
Apr 29, 2021 | 268.60 | 268.60 | 260.96 | 264.16 | 63,861 | -1.82(-0.68%) |
Apr 28, 2021 | 271.97 | 271.97 | 264.55 | 265.97 | 92,297 | -1.26(-0.47%) |
Apr 27, 2021 | 271.13 | 271.52 | 265.20 | 267.23 | 62,150 | -3.41(-1.26%) |
Apr 26, 2021 | 269.11 | 273.27 | 268.96 | 270.64 | 87,037 | +2.75(+1.03%) |
Apr 23, 2021 | 260.87 | 269.02 | 257.90 | 267.89 | 263,997 | +7.86(+3.02%) |
Apr 22, 2021 | 264.02 | 265.08 | 259.08 | 260.03 | 80,895 | -1.98(-0.76%) |
Apr 21, 2021 | 259.41 | 263.09 | 259.41 | 262.01 | 57,101 | +3.53(+1.37%) |
Apr 20, 2021 | 263.68 | 264.26 | 256.75 | 258.48 | 57,570 | -5.28(-2.00%) |
Apr 19, 2021 | 264.18 | 264.95 | 261.91 | 263.76 | 62,352 | -2.60(-0.98%) |
Apr 16, 2021 | 266.77 | 268.61 | 265.58 | 266.36 | 79,106 | +1.96(+0.74%) |
Apr 15, 2021 | 265.95 | 265.95 | 263.10 | 264.40 | 47,532 | +0.52(+0.20%) |
Apr 14, 2021 | 260.47 | 265.22 | 260.47 | 263.88 | 97,469 | +4.81(+1.86%) |
Apr 13, 2021 | 262.97 | 262.97 | 257.75 | 259.06 | 41,139 | -2.27(-0.87%) |
Apr 12, 2021 | 263.16 | 266.72 | 259.75 | 261.33 | 33,862 | -0.75(-0.29%) |
Apr 09, 2021 | 260.67 | 262.49 | 258.58 | 262.08 | 51,501 | +1.35(+0.52%) |
Apr 08, 2021 | 261.47 | 264.46 | 258.56 | 260.73 | 53,619 | +1.57(+0.61%) |
Apr 07, 2021 | 262.60 | 262.60 | 257.56 | 259.16 | 71,861 | -4.23(-1.61%) |
Apr 06, 2021 | 264.70 | 268.12 | 262.87 | 263.39 | 94,050 | -0.50(-0.19%) |
Apr 05, 2021 | 262.13 | 266.23 | 258.60 | 263.89 | 88,070 | +4.29(+1.65%) |
Apr 01, 2021 | 258.99 | 260.52 | 256.42 | 259.60 | 102,694 | +2.87(+1.12%) |
Mar 31, 2021 | 254.36 | 259.69 | 253.41 | 256.73 | 168,882 | +1.91(+0.75%) |
Mar 30, 2021 | 251.99 | 254.82 | 249.28 | 254.82 | 91,131 | +3.28(+1.30%) |
Mar 29, 2021 | 258.02 | 262.77 | 251.18 | 251.54 | 135,843 | -9.17(-3.52%) |
Mar 26, 2021 | 254.67 | 260.71 | 251.49 | 260.71 | 84,153 | +7.82(+3.09%) |
Mar 25, 2021 | 245.68 | 253.52 | 241.79 | 252.88 | 74,917 | +5.21(+2.10%) |
Mar 24, 2021 | 247.81 | 251.65 | 246.14 | 247.67 | 158,611 | +1.64(+0.67%) |
Mar 23, 2021 | 251.35 | 258.19 | 243.76 | 246.03 | 134,360 | -7.13(-2.81%) |
Mar 22, 2021 | 255.52 | 257.36 | 252.02 | 253.16 | 152,451 | -2.58(-1.01%) |
Mar 19, 2021 | 257.46 | 259.88 | 253.04 | 255.74 | 399,549 | -2.18(-0.85%) |
Mar 18, 2021 | 266.01 | 266.01 | 255.31 | 257.92 | 111,638 | -8.66(-3.25%) |
Mar 17, 2021 | 264.31 | 267.29 | 257.77 | 266.58 | 116,323 | +0.32(+0.12%) |
Mar 16, 2021 | 268.20 | 268.56 | 263.02 | 266.26 | 109,997 | -0.13(-0.05%) |
Mar 15, 2021 | 262.90 | 266.98 | 257.89 | 266.39 | 103,759 | +5.49(+2.10%) |
Mar 12, 2021 | 258.53 | 261.24 | 250.17 | 260.90 | 80,857 | +1.42(+0.55%) |
Mar 11, 2021 | 259.14 | 265.52 | 258.88 | 259.49 | 82,886 | +4.34(+1.70%) |
Mar 10, 2021 | 253.93 | 262.48 | 253.93 | 255.15 | 85,197 | -1.34(-0.52%) |
Mar 09, 2021 | 251.03 | 259.63 | 251.03 | 256.49 | 120,390 | +8.88(+3.59%) |
Mar 08, 2021 | 251.62 | 255.14 | 246.27 | 247.60 | 98,904 | -2.18(-0.87%) |
Mar 05, 2021 | 248.25 | 254.14 | 234.51 | 249.79 | 156,977 | +5.51(+2.26%) |
Mar 04, 2021 | 253.31 | 253.31 | 241.33 | 244.27 | 103,686 | -9.44(-3.72%) |
Mar 03, 2021 | 256.20 | 262.13 | 253.71 | 253.71 | 89,492 | -2.13(-0.83%) |
Mar 02, 2021 | 265.44 | 265.44 | 255.43 | 255.84 | 98,382 | -8.50(-3.22%) |