Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 261.61 | 262.74 | 258.76 | 262.35 | 623,905 | +1.12(+0.43%) |
May 27, 2021 | 258.80 | 265.28 | 258.63 | 261.23 | 2,876,520 | +1.63(+0.63%) |
May 26, 2021 | 258.63 | 260.34 | 255.58 | 259.60 | 565,676 | +1.32(+0.51%) |
May 25, 2021 | 262.60 | 265.36 | 257.86 | 258.28 | 716,064 | -3.32(-1.27%) |
May 24, 2021 | 261.17 | 262.15 | 259.12 | 261.60 | 800,298 | +1.73(+0.67%) |
May 21, 2021 | 261.86 | 264.35 | 259.56 | 259.87 | 751,010 | -1.64(-0.63%) |
May 20, 2021 | 262.76 | 264.19 | 261.33 | 261.51 | 454,472 | +0.44(+0.17%) |
May 19, 2021 | 257.93 | 261.75 | 255.50 | 261.06 | 790,535 | -0.70(-0.27%) |
May 18, 2021 | 267.55 | 268.28 | 261.75 | 261.76 | 687,339 | -5.31(-1.99%) |
May 17, 2021 | 265.17 | 268.38 | 265.17 | 267.07 | 509,664 | +0.65(+0.24%) |
May 14, 2021 | 262.32 | 267.50 | 261.33 | 266.42 | 386,332 | +5.53(+2.12%) |
May 13, 2021 | 253.48 | 261.43 | 253.48 | 260.89 | 618,367 | +7.50(+2.96%) |
May 12, 2021 | 259.83 | 260.29 | 253.27 | 253.38 | 882,786 | -7.67(-2.94%) |
May 11, 2021 | 264.23 | 264.87 | 258.43 | 261.05 | 805,034 | -5.92(-2.22%) |
May 10, 2021 | 267.23 | 272.86 | 266.59 | 266.97 | 576,103 | +0.55(+0.21%) |
May 07, 2021 | 262.99 | 266.76 | 260.71 | 266.42 | 365,302 | +4.56(+1.74%) |
May 06, 2021 | 261.20 | 262.03 | 258.31 | 261.86 | 421,485 | +0.82(+0.31%) |
May 05, 2021 | 263.25 | 263.25 | 259.49 | 261.04 | 377,300 | -0.61(-0.23%) |
May 04, 2021 | 257.28 | 262.51 | 257.01 | 261.66 | 587,297 | +3.04(+1.18%) |
May 03, 2021 | 255.79 | 259.84 | 255.20 | 258.61 | 525,931 | +3.81(+1.50%) |
Apr 30, 2021 | 255.68 | 258.12 | 253.75 | 254.80 | 473,735 | -1.48(-0.58%) |
Apr 29, 2021 | 255.69 | 257.06 | 253.13 | 256.28 | 337,279 | +2.07(+0.81%) |
Apr 28, 2021 | 254.21 | 255.66 | 252.46 | 254.21 | 501,942 | -1.13(-0.44%) |
Apr 27, 2021 | 251.93 | 255.64 | 251.13 | 255.34 | 519,327 | +4.81(+1.92%) |
Apr 26, 2021 | 255.65 | 256.44 | 249.14 | 250.53 | 632,986 | -4.22(-1.66%) |
Apr 23, 2021 | 249.76 | 256.23 | 249.76 | 254.75 | 797,012 | +6.93(+2.80%) |
Apr 22, 2021 | 244.11 | 252.13 | 244.11 | 247.82 | 1,069,196 | +4.00(+1.64%) |
Apr 21, 2021 | 244.72 | 247.18 | 242.23 | 243.82 | 1,029,135 | -0.93(-0.38%) |
Apr 20, 2021 | 246.99 | 248.55 | 242.78 | 244.75 | 607,123 | -0.27(-0.11%) |
Apr 19, 2021 | 248.40 | 248.47 | 244.12 | 245.01 | 615,564 | -3.42(-1.38%) |
Apr 16, 2021 | 249.01 | 250.42 | 248.25 | 248.43 | 765,241 | +1.26(+0.51%) |
Apr 15, 2021 | 246.17 | 248.43 | 244.32 | 247.17 | 563,247 | +2.18(+0.89%) |
Apr 14, 2021 | 246.05 | 246.60 | 243.90 | 244.99 | 523,560 | -0.44(-0.18%) |
Apr 13, 2021 | 246.92 | 246.92 | 242.77 | 245.43 | 660,170 | -0.68(-0.28%) |
Apr 12, 2021 | 246.38 | 247.56 | 243.96 | 246.11 | 679,660 | -0.26(-0.10%) |
Apr 09, 2021 | 244.82 | 248.18 | 244.44 | 246.37 | 666,892 | +4.25(+1.76%) |
Apr 08, 2021 | 241.38 | 243.36 | 239.48 | 242.12 | 576,377 | +1.56(+0.65%) |
Apr 07, 2021 | 241.55 | 243.07 | 240.52 | 240.56 | 482,050 | -1.18(-0.49%) |
Apr 06, 2021 | 243.48 | 245.95 | 241.40 | 241.73 | 501,828 | -1.69(-0.69%) |
Apr 05, 2021 | 243.10 | 245.79 | 241.71 | 243.42 | 634,815 | +2.58(+1.07%) |
Apr 01, 2021 | 237.46 | 240.96 | 237.46 | 240.84 | 535,659 | +3.24(+1.36%) |
Mar 31, 2021 | 237.74 | 240.66 | 235.04 | 237.60 | 676,029 | -0.20(-0.08%) |
Mar 30, 2021 | 233.37 | 239.01 | 232.48 | 237.80 | 855,747 | +5.21(+2.24%) |
Mar 29, 2021 | 233.39 | 235.60 | 230.46 | 232.59 | 676,270 | -0.41(-0.17%) |
Mar 26, 2021 | 227.85 | 234.21 | 227.66 | 233.00 | 700,485 | +3.94(+1.72%) |
Mar 25, 2021 | 231.26 | 231.26 | 225.58 | 229.05 | 872,394 | -2.32(-1.00%) |
Mar 24, 2021 | 228.88 | 233.40 | 228.88 | 231.37 | 831,723 | +2.43(+1.06%) |
Mar 23, 2021 | 228.78 | 232.02 | 227.90 | 228.94 | 884,482 | +0.40(+0.17%) |
Mar 22, 2021 | 228.37 | 230.32 | 226.12 | 228.55 | 791,483 | +0.63(+0.28%) |
Mar 19, 2021 | 225.84 | 230.10 | 223.61 | 227.91 | 1,348,861 | +0.50(+0.22%) |
Mar 18, 2021 | 224.61 | 230.34 | 224.35 | 227.41 | 1,020,895 | +2.15(+0.96%) |
Mar 17, 2021 | 224.85 | 229.28 | 222.97 | 225.26 | 626,680 | -1.05(-0.46%) |
Mar 16, 2021 | 231.27 | 231.54 | 225.69 | 226.30 | 417,053 | -2.97(-1.30%) |
Mar 15, 2021 | 229.98 | 231.28 | 226.46 | 229.28 | 515,512 | -1.80(-0.78%) |
Mar 12, 2021 | 227.34 | 232.41 | 226.25 | 231.08 | 625,711 | +4.09(+1.80%) |
Mar 11, 2021 | 224.15 | 227.94 | 223.03 | 226.99 | 459,625 | +3.70(+1.66%) |
Mar 10, 2021 | 223.64 | 226.16 | 222.19 | 223.29 | 647,365 | +2.08(+0.94%) |
Mar 09, 2021 | 219.61 | 223.79 | 219.12 | 221.21 | 692,178 | +5.11(+2.36%) |
Mar 08, 2021 | 217.79 | 221.31 | 215.73 | 216.09 | 760,762 | -1.19(-0.55%) |
Mar 05, 2021 | 215.10 | 220.24 | 209.30 | 217.28 | 1,092,161 | +4.77(+2.25%) |
Mar 04, 2021 | 219.99 | 220.99 | 211.63 | 212.51 | 1,043,719 | -7.65(-3.47%) |
Mar 03, 2021 | 219.90 | 224.49 | 217.19 | 220.16 | 746,344 | +0.35(+0.16%) |
Mar 02, 2021 | 217.65 | 220.70 | 215.25 | 219.81 | 643,616 | +1.87(+0.86%) |