Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 245.10 | 246.17 | 243.71 | 243.82 | 18,714,168 | +0.36(+0.15%) |
May 27, 2021 | 245.28 | 245.58 | 243.43 | 243.46 | 25,055,374 | -2.13(-0.87%) |
May 26, 2021 | 245.53 | 247.01 | 244.87 | 245.59 | 18,195,012 | -0.22(-0.09%) |
May 25, 2021 | 245.86 | 246.82 | 244.94 | 245.81 | 18,121,172 | +0.92(+0.37%) |
May 24, 2021 | 241.98 | 245.27 | 241.70 | 244.90 | 21,923,482 | +5.46(+2.28%) |
May 21, 2021 | 241.76 | 242.50 | 239.00 | 239.44 | 22,403,568 | -1.26(-0.52%) |
May 20, 2021 | 238.24 | 242.13 | 238.14 | 240.70 | 22,321,346 | +3.36(+1.42%) |
May 19, 2021 | 233.69 | 237.52 | 233.00 | 237.34 | 26,352,954 | +0.51(+0.21%) |
May 18, 2021 | 239.94 | 240.07 | 236.66 | 236.83 | 20,686,258 | -2.05(-0.86%) |
May 17, 2021 | 240.21 | 240.25 | 237.26 | 238.88 | 25,611,644 | -2.89(-1.20%) |
May 14, 2021 | 239.26 | 242.77 | 239.22 | 241.77 | 24,532,012 | +4.99(+2.11%) |
May 13, 2021 | 235.58 | 239.28 | 235.21 | 236.78 | 30,385,608 | +3.93(+1.69%) |
May 12, 2021 | 235.93 | 238.10 | 231.95 | 232.85 | 37,872,244 | -7.04(-2.94%) |
May 11, 2021 | 238.26 | 240.26 | 236.33 | 239.90 | 34,534,248 | -0.93(-0.38%) |
May 10, 2021 | 244.42 | 245.26 | 240.77 | 240.82 | 30,083,834 | -5.14(-2.09%) |
May 07, 2021 | 245.67 | 247.76 | 244.71 | 245.97 | 27,749,248 | +2.66(+1.09%) |
May 06, 2021 | 240.11 | 243.44 | 238.40 | 243.31 | 27,184,466 | +3.18(+1.32%) |
May 05, 2021 | 242.66 | 243.09 | 239.50 | 240.13 | 22,473,848 | -1.29(-0.53%) |
May 04, 2021 | 244.52 | 244.75 | 239.44 | 241.42 | 33,602,300 | -3.96(-1.62%) |
May 03, 2021 | 246.88 | 247.81 | 244.66 | 245.38 | 20,136,428 | -0.31(-0.13%) |
Apr 30, 2021 | 243.32 | 246.57 | 243.18 | 245.70 | 31,761,630 | -0.32(-0.13%) |
Apr 29, 2021 | 248.89 | 249.51 | 242.60 | 246.02 | 41,645,536 | -2.00(-0.81%) |
Apr 28, 2021 | 249.49 | 249.94 | 246.45 | 248.01 | 48,109,072 | -7.22(-2.83%) |
Apr 27, 2021 | 254.85 | 256.42 | 253.43 | 255.23 | 31,709,606 | +0.41(+0.16%) |
Apr 26, 2021 | 254.93 | 255.68 | 253.48 | 254.82 | 20,274,028 | +0.39(+0.15%) |
Apr 23, 2021 | 251.25 | 254.79 | 250.66 | 254.44 | 22,066,558 | +3.88(+1.55%) |
Apr 22, 2021 | 253.52 | 255.05 | 249.07 | 250.56 | 26,277,486 | -3.32(-1.31%) |
Apr 21, 2021 | 252.28 | 253.98 | 250.64 | 253.88 | 24,648,274 | +2.26(+0.90%) |
Apr 20, 2021 | 251.19 | 253.51 | 250.24 | 251.62 | 20,236,416 | -0.47(-0.19%) |
Apr 19, 2021 | 253.50 | 254.76 | 251.19 | 252.09 | 23,813,710 | -1.95(-0.77%) |
Apr 16, 2021 | 252.80 | 254.29 | 250.98 | 254.04 | 25,535,040 | +1.21(+0.48%) |
Apr 15, 2021 | 251.30 | 253.25 | 251.10 | 252.83 | 26,301,056 | +3.81(+1.53%) |
Apr 14, 2021 | 250.86 | 252.18 | 248.60 | 249.02 | 23,674,686 | -2.83(-1.12%) |
Apr 13, 2021 | 250.65 | 252.53 | 250.23 | 251.84 | 24,456,116 | +2.51(+1.01%) |
Apr 12, 2021 | 248.16 | 251.04 | 248.07 | 249.33 | 27,858,592 | +0.06(+0.02%) |
Apr 09, 2021 | 246.37 | 249.41 | 245.95 | 249.27 | 24,968,778 | +2.53(+1.03%) |
Apr 08, 2021 | 246.27 | 247.60 | 245.52 | 246.74 | 24,237,806 | +3.26(+1.34%) |
Apr 07, 2021 | 241.44 | 244.48 | 240.83 | 243.47 | 23,312,862 | +1.99(+0.82%) |
Apr 06, 2021 | 241.24 | 242.99 | 240.53 | 241.49 | 23,532,318 | -1.18(-0.49%) |
Apr 05, 2021 | 236.52 | 243.53 | 236.46 | 242.67 | 37,872,548 | +6.55(+2.77%) |
Apr 01, 2021 | 232.34 | 236.60 | 231.93 | 236.12 | 31,138,510 | +6.41(+2.79%) |
Mar 31, 2021 | 226.92 | 232.95 | 226.41 | 229.71 | 44,742,720 | +3.82(+1.69%) |
Mar 30, 2021 | 227.52 | 227.84 | 225.16 | 225.89 | 25,430,512 | -3.30(-1.44%) |
Mar 29, 2021 | 230.51 | 230.71 | 225.92 | 229.19 | 25,887,460 | -1.21(-0.52%) |
Mar 26, 2021 | 225.60 | 230.62 | 225.60 | 230.40 | 26,152,206 | +4.03(+1.78%) |
Mar 25, 2021 | 229.25 | 230.85 | 225.62 | 226.37 | 34,927,204 | -3.04(-1.33%) |
Mar 24, 2021 | 231.74 | 231.88 | 229.27 | 229.41 | 26,288,678 | -2.07(-0.89%) |
Mar 23, 2021 | 231.38 | 234.85 | 230.97 | 231.47 | 32,463,642 | +1.55(+0.67%) |
Mar 22, 2021 | 224.35 | 230.81 | 224.22 | 229.92 | 30,916,490 | +5.50(+2.45%) |
Mar 19, 2021 | 225.08 | 226.50 | 223.45 | 224.43 | 47,655,992 | -0.36(-0.16%) |
Mar 18, 2021 | 226.58 | 228.17 | 224.41 | 224.79 | 35,761,548 | -6.16(-2.67%) |
Mar 17, 2021 | 230.08 | 232.42 | 227.23 | 230.94 | 30,336,822 | -0.65(-0.28%) |
Mar 16, 2021 | 230.21 | 233.88 | 229.87 | 231.60 | 28,821,126 | +2.83(+1.23%) |
Mar 15, 2021 | 228.92 | 229.13 | 225.85 | 228.77 | 26,727,592 | -0.92(-0.40%) |
Mar 12, 2021 | 227.99 | 229.76 | 227.23 | 229.69 | 23,251,422 | -1.34(-0.58%) |
Mar 11, 2021 | 228.92 | 233.02 | 228.29 | 231.03 | 30,684,838 | +4.59(+2.03%) |
Mar 10, 2021 | 230.91 | 230.91 | 226.07 | 226.44 | 30,517,372 | -1.33(-0.58%) |
Mar 09, 2021 | 226.89 | 229.33 | 225.71 | 227.77 | 33,905,540 | +6.22(+2.81%) |
Mar 08, 2021 | 225.42 | 227.37 | 221.29 | 221.54 | 36,175,580 | -4.10(-1.82%) |
Mar 05, 2021 | 223.62 | 227.27 | 220.64 | 225.65 | 42,977,712 | +4.75(+2.15%) |
Mar 04, 2021 | 220.91 | 226.51 | 218.49 | 220.90 | 45,761,336 | -0.81(-0.36%) |
Mar 03, 2021 | 226.18 | 227.57 | 221.42 | 221.71 | 34,845,200 | -6.15(-2.70%) |
Mar 02, 2021 | 230.92 | 231.20 | 227.45 | 227.86 | 23,387,068 | -2.99(-1.30%) |