Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 254.93 | 257.42 | 250.56 | 256.52 | 47,788 | +2.67(+1.05%) |
May 27, 2021 | 254.02 | 255.81 | 252.91 | 253.85 | 59,353 | +1.54(+0.61%) |
May 26, 2021 | 249.35 | 254.73 | 246.93 | 252.31 | 57,395 | +3.28(+1.32%) |
May 25, 2021 | 256.11 | 259.67 | 247.38 | 249.03 | 53,331 | -5.04(-1.99%) |
May 24, 2021 | 254.43 | 256.62 | 251.37 | 254.07 | 33,522 | +0.98(+0.39%) |
May 21, 2021 | 257.20 | 260.79 | 252.76 | 253.09 | 51,917 | -0.48(-0.19%) |
May 20, 2021 | 246.93 | 255.06 | 245.52 | 253.58 | 58,403 | +6.85(+2.78%) |
May 19, 2021 | 252.65 | 252.80 | 242.22 | 246.73 | 56,601 | -5.49(-2.18%) |
May 18, 2021 | 250.62 | 259.96 | 250.62 | 252.22 | 106,658 | +2.70(+1.08%) |
May 17, 2021 | 241.27 | 251.11 | 238.98 | 249.52 | 91,063 | +5.03(+2.06%) |
May 14, 2021 | 239.50 | 250.10 | 235.38 | 244.49 | 79,794 | +7.55(+3.19%) |
May 13, 2021 | 229.74 | 238.26 | 229.74 | 236.94 | 65,842 | +6.55(+2.84%) |
May 12, 2021 | 240.47 | 243.63 | 229.51 | 230.39 | 72,195 | -10.11(-4.20%) |
May 11, 2021 | 241.72 | 243.70 | 236.74 | 240.50 | 70,869 | -5.42(-2.20%) |
May 10, 2021 | 252.88 | 254.07 | 244.50 | 245.92 | 57,800 | -5.46(-2.17%) |
May 07, 2021 | 249.12 | 255.97 | 249.12 | 251.37 | 51,347 | -1.14(-0.45%) |
May 06, 2021 | 249.93 | 253.08 | 246.33 | 252.51 | 47,970 | +2.58(+1.03%) |
May 05, 2021 | 246.19 | 251.09 | 244.51 | 249.93 | 50,515 | +3.74(+1.52%) |
May 04, 2021 | 249.44 | 257.22 | 244.46 | 246.19 | 63,827 | -3.91(-1.56%) |
May 03, 2021 | 252.30 | 253.38 | 247.63 | 250.10 | 67,418 | +0.67(+0.27%) |
Apr 30, 2021 | 247.13 | 253.53 | 243.16 | 249.44 | 56,679 | -2.28(-0.91%) |
Apr 29, 2021 | 250.84 | 253.41 | 246.58 | 251.72 | 78,689 | +4.28(+1.73%) |
Apr 28, 2021 | 245.54 | 250.09 | 238.60 | 247.44 | 84,034 | +10.38(+4.38%) |
Apr 27, 2021 | 237.20 | 245.54 | 236.17 | 237.06 | 98,643 | -0.91(-0.38%) |
Apr 26, 2021 | 233.54 | 238.80 | 233.54 | 237.97 | 42,472 | +4.43(+1.90%) |
Apr 23, 2021 | 230.62 | 235.72 | 230.62 | 233.54 | 38,266 | +4.70(+2.05%) |
Apr 22, 2021 | 232.22 | 236.04 | 228.20 | 228.84 | 33,034 | -1.69(-0.73%) |
Apr 21, 2021 | 224.81 | 230.87 | 223.90 | 230.53 | 30,386 | +4.66(+2.06%) |
Apr 20, 2021 | 231.17 | 236.62 | 224.59 | 225.88 | 43,433 | -7.55(-3.23%) |
Apr 19, 2021 | 234.31 | 236.44 | 229.60 | 233.43 | 40,776 | -3.02(-1.28%) |
Apr 16, 2021 | 235.92 | 240.66 | 233.96 | 236.44 | 58,609 | +3.06(+1.31%) |
Apr 15, 2021 | 233.52 | 235.14 | 232.35 | 233.39 | 27,097 | +1.45(+0.62%) |
Apr 14, 2021 | 227.60 | 235.06 | 227.60 | 231.94 | 34,997 | +3.19(+1.40%) |
Apr 13, 2021 | 230.99 | 234.82 | 223.45 | 228.75 | 31,815 | -2.21(-0.96%) |
Apr 12, 2021 | 229.17 | 232.63 | 226.38 | 230.96 | 28,295 | +0.96(+0.42%) |
Apr 09, 2021 | 225.11 | 231.64 | 225.11 | 230.01 | 49,373 | +4.93(+2.19%) |
Apr 08, 2021 | 222.79 | 225.08 | 220.53 | 225.08 | 40,254 | +4.39(+1.99%) |
Apr 07, 2021 | 224.47 | 226.95 | 219.41 | 220.69 | 31,857 | -2.27(-1.02%) |
Apr 06, 2021 | 223.93 | 225.53 | 218.51 | 222.96 | 104,066 | -0.63(-0.28%) |
Apr 05, 2021 | 221.41 | 224.45 | 218.91 | 223.59 | 34,413 | +4.47(+2.04%) |
Apr 01, 2021 | 217.35 | 222.91 | 217.35 | 219.12 | 31,119 | +4.96(+2.31%) |
Mar 31, 2021 | 216.26 | 218.34 | 211.16 | 214.16 | 74,541 | -2.87(-1.32%) |
Mar 30, 2021 | 217.74 | 219.12 | 212.95 | 217.04 | 34,685 | -1.22(-0.56%) |
Mar 29, 2021 | 213.96 | 220.48 | 210.15 | 218.26 | 74,122 | -0.07(-0.03%) |
Mar 26, 2021 | 217.09 | 220.63 | 212.69 | 218.33 | 62,458 | +4.88(+2.28%) |
Mar 25, 2021 | 213.78 | 216.34 | 205.87 | 213.46 | 31,527 | -0.48(-0.23%) |
Mar 24, 2021 | 220.44 | 225.29 | 212.77 | 213.94 | 55,313 | -4.89(-2.24%) |
Mar 23, 2021 | 228.12 | 228.61 | 217.60 | 218.83 | 36,110 | -11.25(-4.89%) |
Mar 22, 2021 | 234.92 | 235.18 | 227.80 | 230.08 | 28,537 | -3.03(-1.30%) |
Mar 19, 2021 | 229.86 | 237.64 | 226.33 | 233.11 | 106,773 | +1.18(+0.51%) |
Mar 18, 2021 | 235.43 | 239.19 | 229.41 | 231.93 | 49,949 | -5.51(-2.32%) |
Mar 17, 2021 | 232.72 | 238.51 | 230.38 | 237.44 | 33,331 | +3.34(+1.43%) |
Mar 16, 2021 | 238.56 | 238.56 | 232.71 | 234.10 | 34,530 | -3.85(-1.62%) |
Mar 15, 2021 | 238.82 | 238.82 | 233.52 | 237.94 | 33,504 | +2.13(+0.90%) |
Mar 12, 2021 | 235.60 | 237.32 | 232.14 | 235.82 | 42,115 | -1.24(-0.52%) |
Mar 11, 2021 | 239.30 | 242.62 | 235.08 | 237.05 | 47,377 | +1.16(+0.49%) |
Mar 10, 2021 | 235.52 | 242.52 | 234.33 | 235.90 | 49,172 | +4.91(+2.13%) |
Mar 09, 2021 | 226.69 | 234.12 | 222.43 | 230.99 | 65,083 | +7.61(+3.41%) |
Mar 08, 2021 | 224.69 | 230.16 | 221.59 | 223.38 | 53,800 | -0.25(-0.11%) |
Mar 05, 2021 | 221.08 | 223.63 | 210.64 | 223.63 | 50,472 | +7.37(+3.41%) |
Mar 04, 2021 | 225.62 | 225.62 | 208.87 | 216.26 | 92,360 | -7.43(-3.32%) |
Mar 03, 2021 | 232.93 | 245.54 | 220.99 | 223.69 | 161,722 | -7.05(-3.05%) |
Mar 02, 2021 | 232.94 | 236.85 | 228.88 | 230.74 | 52,555 | -9.13(-3.81%) |