Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 250.51 | 251.55 | 250.02 | 250.29 | 4,931,897 | +0.87(+0.35%) |
May 27, 2021 | 250.51 | 250.91 | 249.43 | 249.42 | 732,987 | -1.13(-0.45%) |
May 26, 2021 | 250.44 | 250.88 | 249.91 | 250.55 | 1,002,133 | +0.69(+0.28%) |
May 25, 2021 | 250.37 | 251.08 | 249.35 | 249.86 | 985,991 | +0.33(+0.13%) |
May 24, 2021 | 247.88 | 250.29 | 247.46 | 249.52 | 1,452,057 | +3.41(+1.39%) |
May 21, 2021 | 248.21 | 248.67 | 245.94 | 246.11 | 690,351 | -1.16(-0.47%) |
May 20, 2021 | 243.94 | 247.95 | 243.94 | 247.28 | 1,653,533 | +4.14(+1.70%) |
May 19, 2021 | 239.40 | 243.27 | 239.26 | 243.13 | 2,157,968 | -0.03(-0.01%) |
May 18, 2021 | 244.90 | 245.94 | 243.03 | 243.16 | 1,141,975 | -1.37(-0.56%) |
May 17, 2021 | 244.51 | 245.16 | 242.76 | 244.53 | 1,249,302 | -1.16(-0.47%) |
May 14, 2021 | 243.14 | 246.32 | 243.14 | 245.69 | 1,349,694 | +4.52(+1.88%) |
May 13, 2021 | 241.12 | 243.02 | 239.42 | 241.17 | 1,276,611 | +2.18(+0.91%) |
May 12, 2021 | 242.09 | 243.38 | 238.58 | 238.99 | 1,740,311 | -6.13(-2.50%) |
May 11, 2021 | 241.59 | 245.73 | 241.38 | 245.12 | 1,592,929 | -0.95(-0.39%) |
May 10, 2021 | 250.18 | 250.56 | 245.86 | 246.06 | 2,252,091 | -5.00(-1.99%) |
May 07, 2021 | 251.00 | 252.49 | 250.39 | 251.07 | 1,128,187 | +1.86(+0.75%) |
May 06, 2021 | 247.90 | 249.21 | 245.89 | 249.21 | 1,500,836 | +1.30(+0.52%) |
May 05, 2021 | 250.14 | 250.95 | 247.51 | 247.91 | 1,244,895 | -1.18(-0.47%) |
May 04, 2021 | 251.41 | 251.41 | 246.40 | 249.09 | 1,159,187 | -3.75(-1.48%) |
May 03, 2021 | 254.83 | 255.31 | 252.53 | 252.85 | 991,052 | -0.96(-0.38%) |
Apr 30, 2021 | 253.51 | 255.36 | 253.32 | 253.80 | 1,248,841 | -1.55(-0.61%) |
Apr 29, 2021 | 257.18 | 257.19 | 253.07 | 255.36 | 1,483,114 | +0.53(+0.21%) |
Apr 28, 2021 | 255.23 | 256.20 | 254.68 | 254.83 | 1,420,727 | -0.76(-0.30%) |
Apr 27, 2021 | 256.27 | 256.70 | 254.91 | 255.59 | 880,554 | -0.73(-0.29%) |
Apr 26, 2021 | 255.22 | 256.60 | 254.64 | 256.32 | 977,355 | +1.36(+0.53%) |
Apr 23, 2021 | 252.19 | 255.92 | 252.19 | 254.97 | 1,334,089 | +3.23(+1.28%) |
Apr 22, 2021 | 254.02 | 254.88 | 250.72 | 251.74 | 1,294,171 | -2.19(-0.86%) |
Apr 21, 2021 | 251.60 | 254.06 | 250.90 | 253.93 | 2,061,798 | +2.06(+0.82%) |
Apr 20, 2021 | 253.09 | 254.10 | 250.59 | 251.87 | 763,731 | -1.51(-0.60%) |
Apr 19, 2021 | 254.63 | 255.27 | 252.41 | 253.38 | 1,339,853 | -2.05(-0.80%) |
Apr 16, 2021 | 255.82 | 255.82 | 254.10 | 255.44 | 1,696,880 | +0.30(+0.12%) |
Apr 15, 2021 | 253.03 | 255.35 | 253.03 | 255.13 | 1,868,984 | +4.06(+1.62%) |
Apr 14, 2021 | 254.06 | 254.07 | 250.60 | 251.07 | 1,091,609 | -2.60(-1.02%) |
Apr 13, 2021 | 251.54 | 254.10 | 251.54 | 253.67 | 1,209,396 | +2.60(+1.04%) |
Apr 12, 2021 | 250.39 | 251.44 | 249.52 | 251.07 | 1,260,849 | +0.15(+0.06%) |
Apr 09, 2021 | 248.35 | 251.02 | 247.83 | 250.92 | 2,436,279 | +2.14(+0.86%) |
Apr 08, 2021 | 248.12 | 248.89 | 247.86 | 248.78 | 826,669 | +2.64(+1.07%) |
Apr 07, 2021 | 245.61 | 246.66 | 244.83 | 246.14 | 1,293,708 | +0.57(+0.23%) |
Apr 06, 2021 | 245.04 | 246.85 | 244.68 | 245.58 | 703,882 | +0.17(+0.07%) |
Apr 05, 2021 | 242.89 | 245.82 | 242.82 | 245.41 | 1,415,824 | +4.17(+1.73%) |
Apr 01, 2021 | 239.74 | 241.38 | 239.74 | 241.24 | 1,484,118 | +3.75(+1.58%) |
Mar 31, 2021 | 235.74 | 238.87 | 235.58 | 237.49 | 1,681,934 | +3.05(+1.30%) |
Mar 30, 2021 | 234.29 | 234.83 | 232.89 | 234.44 | 1,246,401 | -1.17(-0.50%) |
Mar 29, 2021 | 235.21 | 236.42 | 233.66 | 235.61 | 719,654 | -0.21(-0.09%) |
Mar 26, 2021 | 232.33 | 236.05 | 231.87 | 235.81 | 867,117 | +3.73(+1.61%) |
Mar 25, 2021 | 230.82 | 232.87 | 229.34 | 232.08 | 1,433,570 | -0.16(-0.07%) |
Mar 24, 2021 | 236.63 | 236.63 | 232.25 | 232.25 | 725,763 | -3.29(-1.40%) |
Mar 23, 2021 | 236.77 | 238.31 | 235.08 | 235.53 | 905,308 | -0.81(-0.34%) |
Mar 22, 2021 | 233.85 | 237.56 | 233.60 | 236.34 | 1,014,905 | +3.46(+1.49%) |
Mar 19, 2021 | 232.29 | 233.84 | 230.83 | 232.88 | 1,487,955 | +0.67(+0.29%) |
Mar 18, 2021 | 235.09 | 235.85 | 232.00 | 232.21 | 970,014 | -6.05(-2.54%) |
Mar 17, 2021 | 236.07 | 239.53 | 234.77 | 238.26 | 819,654 | +0.24(+0.10%) |
Mar 16, 2021 | 238.51 | 240.35 | 236.89 | 238.02 | 1,904,173 | +0.66(+0.28%) |
Mar 15, 2021 | 235.49 | 237.44 | 234.38 | 237.36 | 1,258,319 | +2.23(+0.95%) |
Mar 12, 2021 | 233.72 | 235.22 | 232.46 | 235.13 | 1,105,256 | -1.31(-0.55%) |
Mar 11, 2021 | 234.87 | 237.51 | 234.34 | 236.44 | 1,212,790 | +4.87(+2.10%) |
Mar 10, 2021 | 234.29 | 234.66 | 231.33 | 231.57 | 1,702,598 | -0.24(-0.11%) |
Mar 09, 2021 | 229.29 | 233.26 | 228.76 | 231.82 | 1,482,791 | +7.37(+3.28%) |
Mar 08, 2021 | 229.19 | 231.06 | 224.33 | 224.45 | 1,270,899 | -4.93(-2.15%) |
Mar 05, 2021 | 228.17 | 229.87 | 221.26 | 229.38 | 3,059,747 | +3.38(+1.49%) |
Mar 04, 2021 | 229.70 | 231.71 | 223.30 | 226.00 | 2,916,771 | -4.05(-1.76%) |
Mar 03, 2021 | 235.84 | 236.24 | 230.02 | 230.05 | 1,798,316 | -6.42(-2.71%) |
Mar 02, 2021 | 239.82 | 240.11 | 236.38 | 236.47 | 1,290,925 | -3.07(-1.28%) |