Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 270.62 | 272.89 | 270.19 | 270.24 | 2,094,122 | +2.02(+0.75%) |
May 27, 2021 | 272.17 | 273.23 | 267.36 | 268.22 | 7,481,834 | -3.74(-1.37%) |
May 26, 2021 | 273.82 | 274.72 | 271.36 | 271.96 | 1,955,761 | -1.95(-0.71%) |
May 25, 2021 | 273.73 | 274.11 | 271.63 | 273.91 | 1,838,955 | +1.09(+0.40%) |
May 24, 2021 | 273.15 | 273.96 | 272.21 | 272.82 | 1,285,594 | +1.41(+0.52%) |
May 21, 2021 | 272.96 | 275.01 | 270.73 | 271.41 | 2,307,687 | -0.55(-0.20%) |
May 20, 2021 | 269.80 | 273.09 | 269.68 | 271.96 | 2,187,033 | +2.86(+1.06%) |
May 19, 2021 | 268.11 | 269.20 | 265.19 | 269.10 | 1,702,761 | -1.95(-0.72%) |
May 18, 2021 | 273.74 | 274.59 | 270.88 | 271.06 | 1,501,831 | -3.82(-1.39%) |
May 17, 2021 | 275.49 | 276.36 | 274.02 | 274.88 | 1,566,107 | -1.15(-0.42%) |
May 14, 2021 | 274.75 | 282.06 | 274.51 | 276.03 | 1,342,291 | +2.76(+1.01%) |
May 13, 2021 | 269.25 | 275.12 | 269.25 | 273.27 | 1,773,131 | +5.68(+2.12%) |
May 12, 2021 | 273.18 | 273.26 | 267.35 | 267.59 | 2,209,922 | -8.20(-2.97%) |
May 11, 2021 | 276.26 | 276.28 | 272.55 | 275.79 | 1,609,669 | -2.55(-0.92%) |
May 10, 2021 | 278.35 | 281.68 | 277.93 | 278.34 | 1,692,157 | -0.88(-0.32%) |
May 07, 2021 | 279.86 | 281.67 | 278.75 | 279.22 | 1,455,708 | +0.35(+0.13%) |
May 06, 2021 | 277.25 | 278.88 | 275.46 | 278.86 | 1,945,353 | +1.57(+0.57%) |
May 05, 2021 | 279.55 | 280.46 | 276.91 | 277.29 | 1,622,851 | -1.99(-0.71%) |
May 04, 2021 | 278.60 | 279.61 | 276.94 | 279.28 | 1,890,580 | -0.55(-0.20%) |
May 03, 2021 | 280.56 | 281.03 | 279.06 | 279.83 | 1,357,692 | +2.11(+0.76%) |
Apr 30, 2021 | 278.49 | 278.63 | 276.18 | 277.72 | 2,055,931 | -2.46(-0.88%) |
Apr 29, 2021 | 279.74 | 280.89 | 278.33 | 280.19 | 1,302,791 | +2.17(+0.78%) |
Apr 28, 2021 | 278.44 | 279.14 | 277.58 | 278.01 | 1,211,074 | +0.02(+0.01%) |
Apr 27, 2021 | 277.82 | 278.60 | 275.90 | 277.99 | 1,326,954 | +0.70(+0.25%) |
Apr 26, 2021 | 279.28 | 280.02 | 276.64 | 277.29 | 1,483,358 | -2.13(-0.76%) |
Apr 23, 2021 | 277.93 | 280.52 | 277.46 | 279.42 | 1,571,574 | +1.51(+0.54%) |
Apr 22, 2021 | 278.70 | 280.89 | 276.94 | 277.90 | 1,524,794 | -0.54(-0.19%) |
Apr 21, 2021 | 277.44 | 278.85 | 275.63 | 278.44 | 1,655,861 | +2.03(+0.73%) |
Apr 20, 2021 | 273.85 | 276.70 | 273.69 | 276.41 | 1,973,147 | +1.97(+0.72%) |
Apr 19, 2021 | 274.97 | 275.10 | 272.88 | 274.44 | 1,500,429 | -0.40(-0.15%) |
Apr 16, 2021 | 273.12 | 275.32 | 272.97 | 274.84 | 2,741,172 | +1.73(+0.63%) |
Apr 15, 2021 | 274.17 | 275.05 | 272.40 | 273.11 | 2,137,764 | +0.68(+0.25%) |
Apr 14, 2021 | 272.37 | 274.69 | 271.12 | 272.43 | 1,987,446 | +0.10(+0.04%) |
Apr 13, 2021 | 273.65 | 274.09 | 271.24 | 272.33 | 2,333,489 | -2.21(-0.81%) |
Apr 12, 2021 | 273.05 | 275.08 | 272.25 | 274.55 | 1,505,600 | -0.16(-0.06%) |
Apr 09, 2021 | 272.12 | 274.81 | 270.78 | 274.71 | 1,872,413 | +3.14(+1.16%) |
Apr 08, 2021 | 271.28 | 272.45 | 270.43 | 271.57 | 1,676,363 | +1.77(+0.65%) |
Apr 07, 2021 | 269.23 | 270.81 | 268.40 | 269.80 | 2,865,795 | +0.90(+0.33%) |
Apr 06, 2021 | 268.71 | 270.26 | 267.01 | 268.90 | 1,871,180 | +0.48(+0.18%) |
Apr 05, 2021 | 266.40 | 269.92 | 266.20 | 268.43 | 2,755,808 | +2.66(+1.00%) |
Apr 01, 2021 | 266.03 | 266.18 | 263.59 | 265.76 | 2,410,845 | +2.00(+0.76%) |
Mar 31, 2021 | 265.92 | 266.65 | 263.62 | 263.77 | 2,488,214 | -2.20(-0.83%) |
Mar 30, 2021 | 267.15 | 267.42 | 264.02 | 265.96 | 1,846,558 | -0.95(-0.35%) |
Mar 29, 2021 | 265.65 | 268.58 | 265.19 | 266.91 | 2,512,262 | -1.17(-0.44%) |
Mar 26, 2021 | 256.42 | 268.59 | 256.36 | 268.08 | 3,322,020 | +11.61(+4.53%) |
Mar 25, 2021 | 254.15 | 257.32 | 253.79 | 256.47 | 1,795,879 | +1.01(+0.40%) |
Mar 24, 2021 | 253.90 | 257.60 | 253.69 | 255.46 | 2,262,898 | +1.45(+0.57%) |
Mar 23, 2021 | 253.50 | 255.06 | 252.42 | 254.01 | 2,262,496 | +0.79(+0.31%) |
Mar 22, 2021 | 251.26 | 253.91 | 250.50 | 253.22 | 2,404,392 | +1.36(+0.54%) |
Mar 19, 2021 | 254.31 | 256.95 | 249.32 | 251.86 | 4,671,608 | -2.97(-1.17%) |
Mar 18, 2021 | 255.14 | 259.24 | 252.15 | 254.83 | 4,283,446 | +2.50(+0.99%) |
Mar 17, 2021 | 251.62 | 254.25 | 249.81 | 252.33 | 2,750,641 | +0.72(+0.28%) |
Mar 16, 2021 | 255.14 | 255.18 | 251.21 | 251.61 | 2,289,000 | -2.62(-1.03%) |
Mar 15, 2021 | 251.77 | 254.54 | 251.57 | 254.23 | 2,404,406 | +1.25(+0.49%) |
Mar 12, 2021 | 253.01 | 254.22 | 250.83 | 252.98 | 1,915,039 | -1.36(-0.53%) |
Mar 11, 2021 | 248.25 | 255.99 | 248.25 | 254.33 | 3,112,697 | +8.81(+3.59%) |
Mar 10, 2021 | 244.71 | 246.56 | 243.10 | 245.52 | 2,142,817 | +2.65(+1.09%) |
Mar 09, 2021 | 241.11 | 245.82 | 240.27 | 242.88 | 2,858,354 | +4.75(+2.00%) |
Mar 08, 2021 | 243.09 | 244.23 | 237.97 | 238.12 | 2,991,236 | -0.12(-0.05%) |
Mar 05, 2021 | 237.98 | 239.35 | 233.39 | 238.24 | 3,389,573 | +2.40(+1.02%) |
Mar 04, 2021 | 241.41 | 243.13 | 234.09 | 235.84 | 2,712,153 | -6.86(-2.82%) |
Mar 03, 2021 | 248.16 | 248.25 | 242.57 | 242.69 | 2,214,452 | -4.82(-1.95%) |
Mar 02, 2021 | 246.49 | 249.31 | 245.49 | 247.52 | 2,199,180 | +1.02(+0.41%) |