Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 250.80 | 251.84 | 250.31 | 250.58 | 4,926,142 | +0.87(+0.35%) |
May 27, 2021 | 250.80 | 251.21 | 249.72 | 249.71 | 732,132 | -1.13(-0.45%) |
May 26, 2021 | 250.74 | 251.18 | 250.21 | 250.84 | 1,000,964 | +0.69(+0.28%) |
May 25, 2021 | 250.67 | 251.37 | 249.64 | 250.15 | 984,840 | +0.33(+0.13%) |
May 24, 2021 | 248.17 | 250.58 | 247.75 | 249.81 | 1,450,363 | +3.41(+1.39%) |
May 21, 2021 | 248.50 | 248.96 | 246.22 | 246.40 | 689,545 | -1.16(-0.47%) |
May 20, 2021 | 244.22 | 248.24 | 244.22 | 247.56 | 1,651,603 | +4.15(+1.70%) |
May 19, 2021 | 239.68 | 243.55 | 239.54 | 243.42 | 2,155,450 | -0.03(-0.01%) |
May 18, 2021 | 245.19 | 246.22 | 243.31 | 243.45 | 1,140,643 | -1.37(-0.56%) |
May 17, 2021 | 244.80 | 245.44 | 243.05 | 244.82 | 1,247,845 | -1.16(-0.47%) |
May 14, 2021 | 243.43 | 246.61 | 243.43 | 245.98 | 1,348,119 | +4.53(+1.88%) |
May 13, 2021 | 241.40 | 243.30 | 239.70 | 241.45 | 1,275,122 | +2.18(+0.91%) |
May 12, 2021 | 242.37 | 243.66 | 238.86 | 239.27 | 1,738,280 | -6.13(-2.50%) |
May 11, 2021 | 241.87 | 246.02 | 241.67 | 245.40 | 1,591,070 | -0.95(-0.39%) |
May 10, 2021 | 250.47 | 250.85 | 246.15 | 246.35 | 2,249,463 | -5.01(-1.99%) |
May 07, 2021 | 251.29 | 252.79 | 250.69 | 251.36 | 1,126,871 | +1.86(+0.75%) |
May 06, 2021 | 248.19 | 249.50 | 246.18 | 249.50 | 1,499,085 | +1.30(+0.52%) |
May 05, 2021 | 250.43 | 251.24 | 247.80 | 248.20 | 1,243,442 | -1.18(-0.47%) |
May 04, 2021 | 251.70 | 251.70 | 246.68 | 249.38 | 1,157,834 | -3.76(-1.48%) |
May 03, 2021 | 255.13 | 255.61 | 252.83 | 253.14 | 989,896 | -0.96(-0.38%) |
Apr 30, 2021 | 253.81 | 255.66 | 253.62 | 254.10 | 1,247,384 | -1.56(-0.61%) |
Apr 29, 2021 | 257.48 | 257.50 | 253.37 | 255.66 | 1,481,383 | +0.53(+0.21%) |
Apr 28, 2021 | 255.53 | 256.50 | 254.98 | 255.13 | 1,419,069 | -0.76(-0.30%) |
Apr 27, 2021 | 256.57 | 257.00 | 255.21 | 255.89 | 879,526 | -0.73(-0.29%) |
Apr 26, 2021 | 255.52 | 256.90 | 254.94 | 256.62 | 976,215 | +1.36(+0.53%) |
Apr 23, 2021 | 252.49 | 256.22 | 252.49 | 255.26 | 1,332,532 | +3.23(+1.28%) |
Apr 22, 2021 | 254.32 | 255.18 | 251.01 | 252.04 | 1,292,661 | -2.19(-0.86%) |
Apr 21, 2021 | 251.89 | 254.35 | 251.19 | 254.23 | 2,059,392 | +2.06(+0.82%) |
Apr 20, 2021 | 253.39 | 254.39 | 250.89 | 252.16 | 762,840 | -1.52(-0.60%) |
Apr 19, 2021 | 254.93 | 255.57 | 252.70 | 253.68 | 1,338,289 | -2.05(-0.80%) |
Apr 16, 2021 | 256.12 | 256.12 | 254.39 | 255.73 | 1,694,900 | +0.30(+0.12%) |
Apr 15, 2021 | 253.33 | 255.65 | 253.33 | 255.43 | 1,866,803 | +4.07(+1.62%) |
Apr 14, 2021 | 254.35 | 254.36 | 250.89 | 251.36 | 1,090,336 | -2.60(-1.02%) |
Apr 13, 2021 | 251.83 | 254.39 | 251.83 | 253.96 | 1,207,985 | +2.60(+1.04%) |
Apr 12, 2021 | 250.69 | 251.73 | 249.81 | 251.36 | 1,259,378 | +0.15(+0.06%) |
Apr 09, 2021 | 248.64 | 251.31 | 248.12 | 251.21 | 2,433,436 | +2.14(+0.86%) |
Apr 08, 2021 | 248.41 | 249.18 | 248.15 | 249.07 | 825,705 | +2.64(+1.07%) |
Apr 07, 2021 | 245.89 | 246.95 | 245.12 | 246.43 | 1,292,199 | +0.57(+0.23%) |
Apr 06, 2021 | 245.32 | 247.13 | 244.96 | 245.86 | 703,061 | +0.17(+0.07%) |
Apr 05, 2021 | 243.17 | 246.11 | 243.10 | 245.70 | 1,414,172 | +4.18(+1.73%) |
Apr 01, 2021 | 240.02 | 241.66 | 240.02 | 241.52 | 1,482,386 | +3.76(+1.58%) |
Mar 31, 2021 | 236.01 | 239.15 | 235.85 | 237.76 | 1,679,971 | +3.05(+1.30%) |
Mar 30, 2021 | 234.56 | 235.11 | 233.16 | 234.71 | 1,244,947 | -1.17(-0.50%) |
Mar 29, 2021 | 235.48 | 236.70 | 233.94 | 235.88 | 718,814 | -0.21(-0.09%) |
Mar 26, 2021 | 232.60 | 236.32 | 232.14 | 236.09 | 866,105 | +3.74(+1.61%) |
Mar 25, 2021 | 231.09 | 233.15 | 229.60 | 232.35 | 1,431,897 | -0.16(-0.07%) |
Mar 24, 2021 | 236.90 | 236.90 | 232.52 | 232.52 | 724,916 | -3.29(-1.40%) |
Mar 23, 2021 | 237.05 | 238.58 | 235.35 | 235.81 | 904,252 | -0.81(-0.34%) |
Mar 22, 2021 | 234.12 | 237.84 | 233.88 | 236.62 | 1,013,721 | +3.47(+1.49%) |
Mar 19, 2021 | 232.57 | 234.11 | 231.10 | 233.15 | 1,486,219 | +0.67(+0.29%) |
Mar 18, 2021 | 235.37 | 236.12 | 232.27 | 232.48 | 968,882 | -6.06(-2.54%) |
Mar 17, 2021 | 236.35 | 239.81 | 235.04 | 238.53 | 818,698 | +0.23(+0.10%) |
Mar 16, 2021 | 238.79 | 240.63 | 237.17 | 238.30 | 1,901,952 | +0.66(+0.28%) |
Mar 15, 2021 | 235.76 | 237.71 | 234.66 | 237.64 | 1,256,851 | +2.23(+0.95%) |
Mar 12, 2021 | 233.99 | 235.50 | 232.73 | 235.41 | 1,103,966 | -1.31(-0.55%) |
Mar 11, 2021 | 235.15 | 237.79 | 234.62 | 236.72 | 1,211,375 | +4.88(+2.10%) |
Mar 10, 2021 | 234.57 | 234.93 | 231.60 | 231.84 | 1,700,612 | -0.25(-0.11%) |
Mar 09, 2021 | 229.56 | 233.53 | 229.03 | 232.09 | 1,481,061 | +7.38(+3.28%) |
Mar 08, 2021 | 229.46 | 231.33 | 224.59 | 224.71 | 1,269,416 | -4.93(-2.15%) |
Mar 05, 2021 | 228.43 | 230.13 | 221.52 | 229.65 | 3,056,177 | +3.38(+1.49%) |
Mar 04, 2021 | 229.97 | 231.98 | 223.56 | 226.27 | 2,913,368 | -4.05(-1.76%) |
Mar 03, 2021 | 236.11 | 236.51 | 230.29 | 230.32 | 1,796,218 | -6.43(-2.71%) |
Mar 02, 2021 | 240.10 | 240.39 | 236.66 | 236.75 | 1,289,419 | -3.08(-1.28%) |