Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 246.74 | 247.21 | 243.89 | 244.67 | 1,116,058 | -0.61(-0.25%) |
May 27, 2021 | 246.00 | 246.21 | 243.79 | 245.28 | 2,728,243 | +0.10(+0.04%) |
May 26, 2021 | 245.64 | 246.77 | 241.53 | 245.18 | 1,317,440 | -0.20(-0.08%) |
May 25, 2021 | 247.34 | 247.82 | 244.84 | 245.38 | 1,528,425 | -1.82(-0.74%) |
May 24, 2021 | 248.96 | 249.59 | 246.97 | 247.20 | 1,009,925 | -0.67(-0.27%) |
May 21, 2021 | 247.32 | 250.94 | 246.20 | 247.87 | 1,080,082 | +1.49(+0.61%) |
May 20, 2021 | 248.35 | 248.91 | 245.27 | 246.38 | 970,270 | -1.66(-0.67%) |
May 19, 2021 | 246.07 | 248.23 | 244.19 | 248.04 | 920,212 | -0.71(-0.28%) |
May 18, 2021 | 249.84 | 250.48 | 247.37 | 248.75 | 752,095 | -1.47(-0.59%) |
May 17, 2021 | 249.60 | 251.13 | 248.21 | 250.22 | 860,249 | +1.13(+0.46%) |
May 14, 2021 | 249.93 | 250.48 | 248.82 | 249.08 | 1,167,735 | -0.45(-0.18%) |
May 13, 2021 | 246.12 | 251.21 | 245.43 | 249.54 | 1,555,715 | +4.99(+2.04%) |
May 12, 2021 | 246.80 | 247.80 | 244.37 | 244.55 | 1,851,898 | -2.02(-0.82%) |
May 11, 2021 | 250.96 | 251.53 | 243.80 | 246.57 | 1,461,416 | -5.72(-2.27%) |
May 10, 2021 | 248.50 | 257.86 | 247.81 | 252.29 | 2,663,213 | +5.42(+2.19%) |
May 07, 2021 | 242.85 | 249.22 | 241.99 | 246.87 | 1,863,210 | +4.02(+1.65%) |
May 06, 2021 | 244.26 | 245.58 | 240.92 | 242.85 | 1,808,340 | -1.41(-0.58%) |
May 05, 2021 | 244.65 | 245.74 | 242.16 | 244.26 | 1,638,014 | -1.02(-0.42%) |
May 04, 2021 | 238.49 | 245.29 | 237.58 | 245.28 | 1,980,897 | +7.04(+2.96%) |
May 03, 2021 | 236.78 | 240.38 | 236.30 | 238.24 | 1,356,958 | +2.87(+1.22%) |
Apr 30, 2021 | 235.60 | 236.06 | 232.67 | 235.37 | 1,511,083 | -1.16(-0.49%) |
Apr 29, 2021 | 235.46 | 237.65 | 234.56 | 236.53 | 1,360,657 | +2.93(+1.25%) |
Apr 28, 2021 | 237.32 | 238.53 | 233.16 | 233.60 | 1,283,985 | -3.12(-1.32%) |
Apr 27, 2021 | 235.11 | 237.21 | 233.90 | 236.72 | 1,170,705 | +1.00(+0.43%) |
Apr 26, 2021 | 238.48 | 239.51 | 235.12 | 235.72 | 1,199,346 | -2.29(-0.96%) |
Apr 23, 2021 | 239.14 | 239.61 | 235.41 | 238.00 | 930,157 | -0.70(-0.29%) |
Apr 22, 2021 | 238.19 | 239.11 | 234.42 | 238.71 | 1,329,454 | -0.43(-0.18%) |
Apr 21, 2021 | 241.03 | 242.68 | 238.69 | 239.14 | 1,531,407 | -0.35(-0.15%) |
Apr 20, 2021 | 238.31 | 240.56 | 237.41 | 239.49 | 1,109,806 | +0.83(+0.35%) |
Apr 19, 2021 | 239.61 | 240.61 | 237.50 | 238.66 | 1,398,218 | -0.08(-0.03%) |
Apr 16, 2021 | 240.81 | 241.42 | 236.68 | 238.73 | 1,632,325 | -1.69(-0.70%) |
Apr 15, 2021 | 235.87 | 241.87 | 235.78 | 240.43 | 1,766,823 | +4.65(+1.97%) |
Apr 14, 2021 | 232.15 | 236.61 | 232.15 | 235.78 | 1,236,892 | +3.95(+1.70%) |
Apr 13, 2021 | 232.59 | 234.09 | 231.77 | 231.82 | 1,506,028 | -0.53(-0.23%) |
Apr 12, 2021 | 232.18 | 234.89 | 232.12 | 232.35 | 2,250,531 | -0.26(-0.11%) |
Apr 09, 2021 | 226.63 | 232.66 | 225.29 | 232.62 | 1,750,499 | +7.42(+3.29%) |
Apr 08, 2021 | 226.46 | 227.77 | 224.84 | 225.20 | 1,790,927 | -1.86(-0.82%) |
Apr 07, 2021 | 227.08 | 228.73 | 226.05 | 227.06 | 1,437,540 | +1.03(+0.46%) |
Apr 06, 2021 | 229.43 | 230.81 | 225.63 | 226.03 | 1,471,753 | -3.98(-1.73%) |
Apr 05, 2021 | 230.08 | 231.78 | 228.30 | 230.01 | 1,216,444 | +1.43(+0.62%) |
Apr 01, 2021 | 229.07 | 230.21 | 225.12 | 228.58 | 1,373,866 | +0.09(+0.04%) |
Mar 31, 2021 | 231.19 | 232.81 | 228.13 | 228.50 | 2,276,323 | -3.84(-1.65%) |
Mar 30, 2021 | 233.17 | 234.91 | 230.34 | 232.33 | 1,868,052 | -1.65(-0.71%) |
Mar 29, 2021 | 228.89 | 235.21 | 228.76 | 233.99 | 1,907,213 | +3.56(+1.55%) |
Mar 26, 2021 | 229.86 | 230.63 | 227.19 | 230.43 | 1,744,575 | +2.26(+0.99%) |
Mar 25, 2021 | 227.12 | 228.51 | 222.75 | 228.17 | 1,834,414 | +0.80(+0.35%) |
Mar 24, 2021 | 225.90 | 230.65 | 225.50 | 227.36 | 1,909,049 | +1.98(+0.88%) |
Mar 23, 2021 | 229.31 | 230.76 | 224.39 | 225.38 | 1,649,676 | -3.74(-1.63%) |
Mar 22, 2021 | 229.93 | 230.04 | 225.91 | 229.12 | 1,516,590 | -0.81(-0.35%) |
Mar 19, 2021 | 230.22 | 233.24 | 228.78 | 229.93 | 5,353,380 | -0.53(-0.23%) |
Mar 18, 2021 | 228.69 | 234.78 | 228.69 | 230.46 | 2,132,701 | +1.81(+0.79%) |
Mar 17, 2021 | 228.79 | 230.80 | 226.53 | 228.66 | 1,875,135 | +0.21(+0.09%) |
Mar 16, 2021 | 232.03 | 232.03 | 228.38 | 228.45 | 1,639,532 | -3.59(-1.55%) |
Mar 15, 2021 | 230.04 | 234.06 | 229.77 | 232.04 | 2,068,881 | +1.92(+0.83%) |
Mar 12, 2021 | 227.23 | 230.54 | 226.09 | 230.12 | 1,332,605 | +4.11(+1.82%) |
Mar 11, 2021 | 224.19 | 227.56 | 223.99 | 226.01 | 1,733,532 | +0.84(+0.37%) |
Mar 10, 2021 | 224.38 | 227.65 | 222.71 | 225.17 | 2,414,974 | +1.52(+0.68%) |
Mar 09, 2021 | 221.43 | 228.89 | 220.10 | 223.65 | 2,460,630 | +1.66(+0.75%) |
Mar 08, 2021 | 217.85 | 223.53 | 217.61 | 221.99 | 2,461,255 | +4.93(+2.27%) |
Mar 05, 2021 | 213.04 | 218.78 | 211.33 | 217.06 | 2,502,102 | +5.68(+2.69%) |
Mar 04, 2021 | 208.01 | 214.59 | 207.55 | 211.38 | 2,939,776 | +3.72(+1.79%) |
Mar 03, 2021 | 205.86 | 209.22 | 204.62 | 207.66 | 1,517,572 | +1.05(+0.51%) |
Mar 02, 2021 | 203.79 | 207.51 | 202.47 | 206.60 | 2,382,476 | +4.29(+2.12%) |