Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 250.36 | 250.36 | 246.01 | 248.81 | 372,960 | +0.03(+0.01%) |
May 27, 2021 | 245.59 | 248.83 | 243.98 | 248.78 | 1,828,411 | +5.00(+2.05%) |
May 26, 2021 | 244.00 | 245.59 | 242.79 | 243.78 | 518,165 | +0.25(+0.10%) |
May 25, 2021 | 250.56 | 250.56 | 242.53 | 243.53 | 619,179 | -7.25(-2.89%) |
May 24, 2021 | 252.57 | 252.94 | 249.75 | 250.78 | 408,213 | -0.69(-0.27%) |
May 21, 2021 | 255.59 | 257.63 | 250.99 | 251.47 | 290,872 | -3.93(-1.54%) |
May 20, 2021 | 256.61 | 257.07 | 253.76 | 255.40 | 265,283 | -0.74(-0.29%) |
May 19, 2021 | 257.21 | 257.67 | 253.59 | 256.14 | 340,886 | -2.20(-0.85%) |
May 18, 2021 | 257.36 | 259.10 | 254.29 | 258.34 | 420,956 | -0.57(-0.22%) |
May 17, 2021 | 257.99 | 259.97 | 254.06 | 258.91 | 353,036 | +0.65(+0.25%) |
May 14, 2021 | 257.62 | 259.14 | 255.95 | 258.26 | 201,457 | +0.45(+0.17%) |
May 13, 2021 | 248.41 | 258.91 | 248.41 | 257.82 | 234,033 | +8.11(+3.25%) |
May 12, 2021 | 254.13 | 254.69 | 249.31 | 249.71 | 323,159 | -2.98(-1.18%) |
May 11, 2021 | 257.66 | 258.67 | 251.87 | 252.69 | 336,255 | -6.89(-2.65%) |
May 10, 2021 | 260.93 | 262.42 | 259.45 | 259.58 | 349,371 | -0.28(-0.11%) |
May 07, 2021 | 257.07 | 260.71 | 256.48 | 259.85 | 311,922 | -0.21(-0.08%) |
May 06, 2021 | 261.45 | 261.61 | 257.01 | 260.06 | 290,489 | +0.20(+0.08%) |
May 05, 2021 | 259.86 | 261.64 | 253.87 | 259.86 | 316,366 | -0.29(-0.11%) |
May 04, 2021 | 258.98 | 264.02 | 258.30 | 260.16 | 463,535 | +1.28(+0.50%) |
May 03, 2021 | 265.65 | 267.63 | 258.58 | 258.87 | 413,868 | -4.64(-1.76%) |
Apr 30, 2021 | 259.81 | 265.41 | 258.33 | 263.52 | 486,183 | +4.28(+1.65%) |
Apr 29, 2021 | 253.42 | 259.50 | 251.93 | 259.23 | 688,479 | +6.02(+2.38%) |
Apr 28, 2021 | 256.26 | 256.26 | 252.46 | 253.21 | 327,350 | -0.88(-0.35%) |
Apr 27, 2021 | 254.04 | 255.36 | 252.62 | 254.10 | 198,540 | +1.00(+0.39%) |
Apr 26, 2021 | 254.15 | 256.17 | 252.70 | 253.10 | 238,488 | -0.78(-0.31%) |
Apr 23, 2021 | 252.40 | 255.68 | 252.04 | 253.88 | 177,825 | +2.20(+0.87%) |
Apr 22, 2021 | 253.38 | 253.75 | 251.03 | 251.68 | 231,236 | -2.98(-1.17%) |
Apr 21, 2021 | 249.70 | 254.81 | 249.70 | 254.66 | 198,804 | +4.96(+1.99%) |
Apr 20, 2021 | 250.63 | 252.15 | 248.42 | 249.70 | 344,103 | -1.49(-0.59%) |
Apr 19, 2021 | 250.81 | 251.47 | 248.49 | 251.19 | 170,295 | +1.81(+0.72%) |
Apr 16, 2021 | 251.46 | 251.97 | 248.62 | 249.39 | 239,623 | -0.67(-0.27%) |
Apr 15, 2021 | 247.21 | 250.50 | 246.77 | 250.05 | 219,502 | +3.19(+1.29%) |
Apr 14, 2021 | 243.82 | 247.82 | 243.48 | 246.87 | 257,332 | +3.22(+1.32%) |
Apr 13, 2021 | 242.35 | 244.18 | 239.56 | 243.65 | 253,932 | +1.04(+0.43%) |
Apr 12, 2021 | 242.13 | 242.81 | 239.08 | 242.61 | 275,985 | +0.20(+0.08%) |
Apr 09, 2021 | 242.11 | 242.82 | 240.42 | 242.41 | 194,431 | +1.40(+0.58%) |
Apr 08, 2021 | 241.73 | 242.25 | 239.43 | 241.01 | 280,154 | -2.34(-0.96%) |
Apr 07, 2021 | 241.28 | 243.73 | 240.16 | 243.35 | 269,247 | +2.08(+0.86%) |
Apr 06, 2021 | 238.17 | 242.45 | 238.17 | 241.28 | 275,648 | +2.44(+1.02%) |
Apr 05, 2021 | 240.59 | 241.09 | 237.61 | 238.83 | 358,964 | -0.09(-0.04%) |
Apr 01, 2021 | 234.24 | 239.43 | 233.69 | 238.93 | 247,400 | +3.14(+1.33%) |
Mar 31, 2021 | 241.90 | 242.00 | 235.62 | 235.79 | 296,012 | -6.17(-2.55%) |
Mar 30, 2021 | 242.41 | 244.46 | 241.15 | 241.96 | 303,378 | +0.19(+0.08%) |
Mar 29, 2021 | 239.22 | 243.42 | 238.55 | 241.76 | 481,572 | +3.75(+1.58%) |
Mar 26, 2021 | 237.87 | 238.22 | 235.98 | 238.02 | 186,969 | +2.18(+0.92%) |
Mar 25, 2021 | 231.40 | 236.79 | 230.26 | 235.84 | 329,976 | +4.67(+2.02%) |
Mar 24, 2021 | 233.59 | 234.24 | 231.00 | 231.16 | 398,056 | +1.51(+0.66%) |
Mar 23, 2021 | 230.97 | 232.30 | 229.11 | 229.65 | 297,079 | -2.40(-1.03%) |
Mar 22, 2021 | 232.42 | 233.24 | 230.05 | 232.05 | 254,828 | -1.85(-0.79%) |
Mar 19, 2021 | 239.54 | 239.54 | 233.75 | 233.91 | 473,782 | -5.82(-2.43%) |
Mar 18, 2021 | 241.40 | 243.64 | 238.45 | 239.73 | 220,640 | +0.64(+0.27%) |
Mar 17, 2021 | 243.20 | 243.20 | 236.62 | 239.09 | 236,845 | -1.99(-0.83%) |
Mar 16, 2021 | 238.95 | 241.49 | 237.77 | 241.08 | 194,258 | -1.00(-0.41%) |
Mar 15, 2021 | 238.10 | 242.67 | 236.78 | 242.08 | 219,086 | +2.98(+1.25%) |
Mar 12, 2021 | 238.26 | 240.37 | 237.09 | 239.10 | 229,240 | +3.22(+1.36%) |
Mar 11, 2021 | 234.76 | 237.18 | 233.07 | 235.88 | 203,883 | -0.76(-0.32%) |
Mar 10, 2021 | 234.45 | 239.04 | 232.86 | 236.64 | 218,132 | +2.90(+1.24%) |
Mar 09, 2021 | 235.44 | 239.13 | 232.37 | 233.74 | 339,046 | -3.68(-1.55%) |
Mar 08, 2021 | 234.69 | 240.22 | 234.06 | 237.42 | 253,826 | +3.91(+1.68%) |
Mar 05, 2021 | 229.22 | 234.97 | 227.35 | 233.50 | 231,884 | +6.83(+3.01%) |
Mar 04, 2021 | 227.98 | 232.61 | 225.42 | 226.67 | 235,502 | -2.41(-1.05%) |
Mar 03, 2021 | 227.05 | 231.65 | 227.05 | 229.08 | 287,219 | +0.29(+0.13%) |
Mar 02, 2021 | 229.13 | 231.26 | 227.71 | 228.79 | 197,045 | -0.68(-0.30%) |