Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 256.86 | 257.53 | 253.56 | 254.34 | 807,220 | -0.28(-0.11%) |
May 27, 2021 | 253.87 | 256.17 | 251.75 | 254.62 | 1,219,583 | +0.34(+0.13%) |
May 26, 2021 | 257.99 | 259.13 | 253.25 | 254.28 | 1,038,801 | -1.69(-0.66%) |
May 25, 2021 | 249.78 | 256.06 | 249.05 | 255.97 | 1,181,661 | +7.39(+2.97%) |
May 24, 2021 | 245.00 | 249.58 | 244.00 | 248.58 | 959,366 | +6.58(+2.72%) |
May 21, 2021 | 247.01 | 248.29 | 240.76 | 242.00 | 1,106,651 | -2.71(-1.11%) |
May 20, 2021 | 238.50 | 246.38 | 238.50 | 244.71 | 1,616,647 | +7.35(+3.10%) |
May 19, 2021 | 229.73 | 237.74 | 229.13 | 237.36 | 992,311 | +2.37(+1.01%) |
May 18, 2021 | 237.33 | 239.97 | 234.63 | 234.99 | 999,191 | -1.01(-0.43%) |
May 17, 2021 | 236.50 | 238.90 | 233.50 | 236.00 | 1,265,205 | -3.70(-1.54%) |
May 14, 2021 | 234.87 | 240.76 | 232.84 | 239.70 | 858,353 | +8.84(+3.83%) |
May 13, 2021 | 229.42 | 233.59 | 228.60 | 230.86 | 775,397 | +2.32(+1.02%) |
May 12, 2021 | 231.52 | 235.19 | 227.80 | 228.54 | 1,567,633 | -6.28(-2.67%) |
May 11, 2021 | 228.28 | 236.40 | 225.02 | 234.82 | 1,286,852 | +2.35(+1.01%) |
May 10, 2021 | 239.88 | 239.88 | 230.71 | 232.47 | 1,006,065 | -9.37(-3.87%) |
May 07, 2021 | 240.23 | 245.22 | 239.62 | 241.84 | 617,668 | +4.38(+1.84%) |
May 06, 2021 | 235.79 | 239.08 | 232.75 | 237.46 | 847,477 | +0.00(+0.00%) |
May 05, 2021 | 240.69 | 241.82 | 236.59 | 237.46 | 914,449 | +0.39(+0.16%) |
May 04, 2021 | 241.22 | 242.33 | 234.55 | 237.07 | 1,243,656 | -7.74(-3.16%) |
May 03, 2021 | 248.91 | 249.83 | 243.98 | 244.81 | 480,189 | -2.25(-0.91%) |
Apr 30, 2021 | 250.38 | 252.47 | 246.00 | 247.06 | 718,800 | -5.45(-2.16%) |
Apr 29, 2021 | 254.39 | 254.94 | 249.58 | 252.51 | 551,386 | +1.14(+0.45%) |
Apr 28, 2021 | 250.10 | 252.59 | 247.41 | 251.37 | 720,860 | -0.33(-0.13%) |
Apr 27, 2021 | 254.73 | 256.86 | 249.03 | 251.70 | 1,049,190 | -5.18(-2.02%) |
Apr 26, 2021 | 252.64 | 256.94 | 249.91 | 256.88 | 803,207 | +5.43(+2.16%) |
Apr 23, 2021 | 249.11 | 252.31 | 248.51 | 251.45 | 658,800 | +3.24(+1.31%) |
Apr 22, 2021 | 250.72 | 251.87 | 246.42 | 248.21 | 624,245 | -4.35(-1.72%) |
Apr 21, 2021 | 250.07 | 253.46 | 250.00 | 252.56 | 729,754 | +2.39(+0.96%) |
Apr 20, 2021 | 249.59 | 252.29 | 247.67 | 250.17 | 621,215 | -0.47(-0.19%) |
Apr 19, 2021 | 258.62 | 258.86 | 247.40 | 250.64 | 1,121,649 | -10.13(-3.88%) |
Apr 16, 2021 | 261.89 | 262.02 | 257.71 | 260.77 | 639,500 | -1.36(-0.52%) |
Apr 15, 2021 | 262.32 | 263.85 | 260.09 | 262.13 | 904,831 | +3.54(+1.37%) |
Apr 14, 2021 | 262.10 | 264.31 | 257.63 | 258.59 | 713,658 | -3.34(-1.28%) |
Apr 13, 2021 | 261.10 | 263.70 | 259.55 | 261.93 | 704,469 | +3.88(+1.50%) |
Apr 12, 2021 | 259.66 | 260.32 | 257.03 | 258.05 | 880,949 | -3.80(-1.45%) |
Apr 09, 2021 | 259.85 | 262.58 | 258.34 | 261.85 | 579,600 | +0.84(+0.32%) |
Apr 08, 2021 | 261.20 | 263.33 | 258.84 | 261.01 | 1,080,496 | +4.01(+1.56%) |
Apr 07, 2021 | 257.62 | 257.66 | 254.60 | 257.00 | 582,245 | -0.36(-0.14%) |
Apr 06, 2021 | 260.54 | 261.50 | 256.68 | 257.36 | 729,833 | -2.75(-1.06%) |
Apr 05, 2021 | 255.18 | 260.43 | 255.18 | 260.11 | 1,094,309 | +5.88(+2.31%) |
Apr 01, 2021 | 251.79 | 257.44 | 250.08 | 254.23 | 1,000,600 | +6.45(+2.60%) |
Mar 31, 2021 | 241.96 | 249.28 | 241.78 | 247.78 | 1,306,057 | +8.18(+3.41%) |
Mar 30, 2021 | 237.68 | 240.47 | 233.21 | 239.60 | 912,699 | -0.86(-0.36%) |
Mar 29, 2021 | 241.72 | 243.15 | 237.60 | 240.46 | 1,125,641 | -2.29(-0.94%) |
Mar 26, 2021 | 231.22 | 243.23 | 229.37 | 242.75 | 1,258,400 | +11.08(+4.78%) |
Mar 25, 2021 | 230.87 | 232.70 | 226.70 | 231.67 | 758,062 | -1.38(-0.59%) |
Mar 24, 2021 | 237.30 | 238.82 | 233.01 | 233.05 | 817,195 | -2.08(-0.88%) |
Mar 23, 2021 | 235.50 | 238.34 | 234.08 | 235.13 | 886,998 | +0.70(+0.30%) |
Mar 22, 2021 | 230.78 | 237.19 | 230.78 | 234.43 | 1,013,173 | +6.57(+2.88%) |
Mar 19, 2021 | 227.43 | 230.78 | 225.58 | 227.86 | 1,328,200 | +0.47(+0.21%) |
Mar 18, 2021 | 231.41 | 233.44 | 227.15 | 227.39 | 1,185,100 | -8.22(-3.49%) |
Mar 17, 2021 | 230.93 | 237.35 | 228.23 | 235.61 | 1,001,515 | +1.56(+0.67%) |
Mar 16, 2021 | 239.75 | 239.75 | 232.41 | 234.05 | 811,321 | -0.82(-0.35%) |
Mar 15, 2021 | 229.48 | 235.00 | 228.02 | 234.87 | 858,213 | +5.42(+2.36%) |
Mar 12, 2021 | 230.77 | 230.84 | 226.80 | 229.45 | 1,342,800 | -4.81(-2.05%) |
Mar 11, 2021 | 234.50 | 237.93 | 233.18 | 234.26 | 1,058,092 | +5.42(+2.37%) |
Mar 10, 2021 | 232.32 | 237.91 | 228.10 | 228.84 | 1,331,648 | +0.44(+0.19%) |
Mar 09, 2021 | 226.29 | 232.94 | 226.13 | 228.40 | 1,390,139 | +9.91(+4.54%) |
Mar 08, 2021 | 226.63 | 226.77 | 217.69 | 218.49 | 1,305,516 | -9.31(-4.09%) |
Mar 05, 2021 | 230.10 | 231.63 | 217.81 | 227.80 | 1,602,800 | -2.00(-0.87%) |
Mar 04, 2021 | 235.61 | 238.00 | 225.55 | 229.80 | 1,546,166 | -7.13(-3.01%) |
Mar 03, 2021 | 245.74 | 246.04 | 235.95 | 236.93 | 1,471,459 | -10.94(-4.41%) |
Mar 02, 2021 | 256.00 | 257.23 | 246.20 | 247.87 | 1,001,358 | -6.30(-2.48%) |