Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 247.48 | 248.98 | 245.37 | 247.02 | 11,197,399 | -3.68(-1.47%) |
May 27, 2021 | 248.11 | 252.60 | 247.19 | 250.70 | 18,386,534 | +9.33(+3.87%) |
May 26, 2021 | 241.70 | 242.49 | 239.87 | 241.37 | 7,233,072 | +0.63(+0.26%) |
May 25, 2021 | 240.00 | 243.78 | 239.23 | 240.74 | 12,906,074 | +3.30(+1.39%) |
May 24, 2021 | 235.14 | 238.50 | 232.60 | 237.44 | 10,093,079 | +2.62(+1.12%) |
May 21, 2021 | 232.90 | 236.30 | 231.39 | 234.82 | 16,629,005 | +7.17(+3.15%) |
May 20, 2021 | 225.13 | 228.44 | 223.77 | 227.65 | 9,214,561 | +3.23(+1.44%) |
May 19, 2021 | 223.18 | 225.12 | 220.28 | 224.42 | 13,155,914 | -3.13(-1.38%) |
May 18, 2021 | 227.25 | 232.26 | 226.43 | 227.55 | 10,076,523 | -0.43(-0.19%) |
May 17, 2021 | 226.24 | 228.26 | 223.58 | 227.98 | 9,550,187 | -0.49(-0.21%) |
May 14, 2021 | 225.99 | 228.81 | 224.35 | 228.47 | 10,162,397 | +5.83(+2.62%) |
May 13, 2021 | 223.00 | 229.27 | 219.07 | 222.64 | 16,496,384 | +1.86(+0.84%) |
May 12, 2021 | 227.25 | 229.74 | 220.88 | 220.78 | 14,915,431 | -8.10(-3.54%) |
May 11, 2021 | 226.56 | 230.13 | 223.85 | 228.88 | 16,267,482 | -4.05(-1.74%) |
May 10, 2021 | 236.84 | 241.10 | 232.50 | 232.93 | 14,805,941 | -2.54(-1.08%) |
May 07, 2021 | 229.80 | 235.91 | 227.99 | 235.47 | 12,823,037 | +5.66(+2.46%) |
May 06, 2021 | 229.30 | 231.16 | 226.54 | 229.81 | 12,164,893 | +1.63(+0.71%) |
May 05, 2021 | 231.16 | 233.49 | 227.56 | 228.18 | 14,902,655 | -5.45(-2.33%) |
May 04, 2021 | 235.75 | 236.65 | 225.65 | 233.63 | 17,801,176 | -1.56(-0.66%) |
May 03, 2021 | 234.11 | 237.10 | 233.81 | 235.19 | 9,885,314 | +0.88(+0.38%) |
Apr 30, 2021 | 233.68 | 236.77 | 232.70 | 234.31 | 10,380,400 | -1.63(-0.69%) |
Apr 29, 2021 | 237.00 | 237.68 | 231.80 | 235.94 | 12,293,405 | +0.48(+0.20%) |
Apr 28, 2021 | 239.00 | 239.65 | 232.85 | 235.46 | 19,048,720 | -7.01(-2.89%) |
Apr 27, 2021 | 241.88 | 243.49 | 239.41 | 242.47 | 10,564,956 | +1.03(+0.43%) |
Apr 26, 2021 | 240.24 | 244.65 | 240.10 | 241.44 | 10,592,801 | +3.06(+1.28%) |
Apr 23, 2021 | 233.89 | 238.58 | 233.11 | 238.38 | 11,553,300 | +4.05(+1.73%) |
Apr 22, 2021 | 235.96 | 239.65 | 233.38 | 234.33 | 13,847,153 | -1.59(-0.67%) |
Apr 21, 2021 | 232.22 | 236.76 | 230.22 | 235.92 | 12,841,571 | +1.86(+0.79%) |
Apr 20, 2021 | 241.03 | 241.09 | 232.34 | 234.06 | 19,472,656 | -10.09(-4.13%) |
Apr 19, 2021 | 247.00 | 247.00 | 242.22 | 244.15 | 9,241,100 | -4.03(-1.62%) |
Apr 16, 2021 | 252.00 | 253.05 | 246.23 | 248.18 | 14,605,900 | -2.93(-1.17%) |
Apr 15, 2021 | 253.56 | 254.12 | 249.43 | 251.11 | 9,465,235 | -1.32(-0.52%) |
Apr 14, 2021 | 255.32 | 258.37 | 251.28 | 252.43 | 12,654,769 | -0.84(-0.33%) |
Apr 13, 2021 | 248.33 | 254.49 | 246.10 | 253.27 | 15,895,591 | +3.75(+1.50%) |
Apr 12, 2021 | 250.57 | 251.55 | 246.29 | 249.52 | 10,373,028 | -2.84(-1.13%) |
Apr 09, 2021 | 250.51 | 252.84 | 249.44 | 252.36 | 12,255,799 | -2.59(-1.02%) |
Apr 08, 2021 | 251.70 | 254.95 | 249.31 | 254.95 | 9,891,833 | +2.37(+0.94%) |
Apr 07, 2021 | 255.31 | 255.90 | 250.83 | 252.58 | 9,911,913 | -2.59(-1.02%) |
Apr 06, 2021 | 257.21 | 259.35 | 254.66 | 255.17 | 11,168,510 | -4.19(-1.62%) |
Apr 05, 2021 | 256.56 | 260.48 | 256.25 | 259.36 | 13,742,462 | +6.40(+2.53%) |
Apr 01, 2021 | 256.67 | 257.88 | 251.31 | 252.96 | 10,934,400 | -1.76(-0.69%) |
Mar 31, 2021 | 254.70 | 257.88 | 253.36 | 254.72 | 14,124,307 | +2.71(+1.08%) |
Mar 30, 2021 | 251.24 | 253.50 | 248.91 | 252.01 | 12,567,565 | +1.49(+0.59%) |
Mar 29, 2021 | 251.30 | 254.71 | 248.03 | 250.52 | 22,182,220 | +5.65(+2.31%) |
Mar 26, 2021 | 249.62 | 250.90 | 240.30 | 244.87 | 17,157,000 | -2.32(-0.94%) |
Mar 25, 2021 | 234.34 | 247.58 | 231.70 | 247.19 | 27,532,800 | +7.95(+3.32%) |
Mar 24, 2021 | 243.75 | 248.80 | 239.06 | 239.24 | 24,042,428 | -2.01(-0.83%) |
Mar 23, 2021 | 249.26 | 251.30 | 239.43 | 241.25 | 21,325,880 | -9.98(-3.97%) |
Mar 22, 2021 | 255.82 | 257.67 | 250.16 | 251.23 | 15,213,922 | -4.59(-1.79%) |
Mar 19, 2021 | 257.75 | 258.88 | 251.31 | 255.82 | 17,330,700 | -0.24(-0.09%) |
Mar 18, 2021 | 261.32 | 267.37 | 254.73 | 256.06 | 24,571,404 | -7.53(-2.86%) |
Mar 17, 2021 | 254.70 | 263.61 | 253.68 | 263.59 | 23,760,804 | +8.38(+3.28%) |
Mar 16, 2021 | 263.23 | 264.17 | 254.02 | 255.21 | 28,753,552 | -10.42(-3.92%) |
Mar 15, 2021 | 274.15 | 278.57 | 264.33 | 265.63 | 34,843,964 | -3.56(-1.32%) |
Mar 12, 2021 | 253.86 | 269.72 | 253.50 | 269.19 | 35,264,300 | +17.19(+6.82%) |
Mar 11, 2021 | 248.77 | 256.65 | 246.55 | 252.00 | 30,092,872 | +6.66(+2.71%) |
Mar 10, 2021 | 233.81 | 246.80 | 232.88 | 245.34 | 27,662,834 | +14.73(+6.39%) |
Mar 09, 2021 | 226.81 | 234.06 | 222.58 | 230.61 | 20,952,226 | +6.58(+2.94%) |
Mar 08, 2021 | 226.67 | 229.89 | 223.71 | 224.03 | 13,806,539 | +0.81(+0.36%) |
Mar 05, 2021 | 229.01 | 229.92 | 213.80 | 223.22 | 20,026,500 | -1.49(-0.66%) |
Mar 04, 2021 | 232.73 | 237.10 | 218.70 | 224.71 | 26,558,220 | -3.85(-1.68%) |
Mar 03, 2021 | 226.36 | 235.40 | 225.04 | 228.56 | 30,355,064 | +5.42(+2.43%) |
Mar 02, 2021 | 224.79 | 227.19 | 222.15 | 223.14 | 11,094,592 | -1.25(-0.56%) |