Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 247.93 | 251.07 | 246.84 | 247.01 | 970,163 | +0.74(+0.30%) |
May 27, 2021 | 246.21 | 246.88 | 243.85 | 246.28 | 2,834,095 | +2.01(+0.82%) |
May 26, 2021 | 245.90 | 247.12 | 241.06 | 244.26 | 1,419,513 | -4.22(-1.70%) |
May 25, 2021 | 248.63 | 250.47 | 247.30 | 248.48 | 860,666 | -0.35(-0.14%) |
May 24, 2021 | 248.82 | 250.20 | 247.81 | 248.83 | 800,155 | +1.45(+0.59%) |
May 21, 2021 | 247.29 | 250.72 | 247.15 | 247.38 | 1,188,537 | +1.26(+0.51%) |
May 20, 2021 | 243.96 | 248.28 | 243.36 | 246.12 | 912,453 | +2.03(+0.83%) |
May 19, 2021 | 241.64 | 244.22 | 240.60 | 244.09 | 1,003,549 | -0.57(-0.23%) |
May 18, 2021 | 242.88 | 247.21 | 242.88 | 244.66 | 1,123,709 | +0.96(+0.39%) |
May 17, 2021 | 243.71 | 244.65 | 242.67 | 243.70 | 809,679 | -1.06(-0.43%) |
May 14, 2021 | 240.84 | 245.30 | 240.20 | 244.77 | 1,252,628 | +4.94(+2.06%) |
May 13, 2021 | 237.62 | 240.58 | 237.02 | 239.83 | 714,896 | +2.99(+1.26%) |
May 12, 2021 | 241.04 | 243.36 | 236.23 | 236.84 | 1,747,132 | -6.52(-2.68%) |
May 11, 2021 | 246.66 | 247.20 | 242.32 | 243.37 | 852,061 | -4.33(-1.75%) |
May 10, 2021 | 247.42 | 250.46 | 247.42 | 247.70 | 1,517,309 | +1.16(+0.47%) |
May 07, 2021 | 246.35 | 249.00 | 245.28 | 246.54 | 967,106 | +0.63(+0.26%) |
May 06, 2021 | 244.88 | 246.07 | 242.10 | 245.91 | 1,063,980 | +1.03(+0.42%) |
May 05, 2021 | 245.82 | 248.58 | 243.56 | 244.88 | 1,274,018 | -2.44(-0.99%) |
May 04, 2021 | 252.96 | 252.96 | 245.05 | 247.32 | 1,615,766 | -7.27(-2.85%) |
May 03, 2021 | 255.01 | 255.81 | 253.81 | 254.59 | 1,067,307 | +0.46(+0.18%) |
Apr 30, 2021 | 254.49 | 255.19 | 251.57 | 254.13 | 1,106,799 | -0.77(-0.30%) |
Apr 29, 2021 | 251.83 | 255.42 | 251.41 | 254.91 | 975,229 | +3.72(+1.48%) |
Apr 28, 2021 | 252.56 | 253.90 | 249.53 | 251.18 | 1,587,871 | -5.27(-2.06%) |
Apr 27, 2021 | 256.16 | 257.76 | 254.05 | 256.46 | 872,932 | -0.24(-0.09%) |
Apr 26, 2021 | 259.12 | 259.31 | 256.51 | 256.70 | 1,087,733 | -1.66(-0.64%) |
Apr 23, 2021 | 255.44 | 259.37 | 254.94 | 258.36 | 1,125,400 | +2.74(+1.07%) |
Apr 22, 2021 | 255.57 | 257.35 | 253.78 | 255.63 | 824,119 | +0.27(+0.11%) |
Apr 21, 2021 | 251.33 | 256.01 | 250.64 | 255.35 | 1,230,828 | +5.28(+2.11%) |
Apr 20, 2021 | 247.69 | 251.11 | 246.99 | 250.07 | 980,999 | +1.63(+0.65%) |
Apr 19, 2021 | 248.38 | 249.21 | 246.28 | 248.44 | 883,317 | -0.37(-0.15%) |
Apr 16, 2021 | 249.80 | 251.59 | 246.89 | 248.81 | 974,520 | +0.27(+0.11%) |
Apr 15, 2021 | 244.60 | 248.81 | 244.46 | 248.54 | 1,218,608 | +4.41(+1.81%) |
Apr 14, 2021 | 245.91 | 247.25 | 243.66 | 244.13 | 784,095 | -1.24(-0.50%) |
Apr 13, 2021 | 242.88 | 245.57 | 242.57 | 245.37 | 937,282 | +1.68(+0.69%) |
Apr 12, 2021 | 243.85 | 245.79 | 243.35 | 243.69 | 1,278,698 | -1.44(-0.59%) |
Apr 09, 2021 | 242.78 | 245.26 | 242.36 | 245.13 | 1,104,732 | +3.34(+1.38%) |
Apr 08, 2021 | 240.65 | 242.08 | 240.05 | 241.79 | 1,252,012 | +2.35(+0.98%) |
Apr 07, 2021 | 240.15 | 241.82 | 238.36 | 239.44 | 1,282,589 | -0.92(-0.38%) |
Apr 06, 2021 | 240.05 | 241.81 | 239.47 | 240.36 | 947,830 | -0.09(-0.04%) |
Apr 05, 2021 | 237.01 | 240.91 | 236.71 | 240.44 | 1,292,335 | +5.35(+2.28%) |
Apr 01, 2021 | 236.39 | 236.39 | 233.33 | 235.09 | 816,303 | -0.61(-0.26%) |
Mar 31, 2021 | 235.61 | 237.30 | 235.18 | 235.70 | 1,498,958 | +0.46(+0.20%) |
Mar 30, 2021 | 231.98 | 236.68 | 231.98 | 235.24 | 1,247,905 | +1.64(+0.70%) |
Mar 29, 2021 | 231.07 | 234.37 | 230.13 | 233.59 | 1,188,709 | +1.01(+0.44%) |
Mar 26, 2021 | 227.38 | 232.88 | 226.09 | 232.58 | 1,149,578 | +5.44(+2.40%) |
Mar 25, 2021 | 226.13 | 227.84 | 223.28 | 227.13 | 1,039,016 | +1.48(+0.65%) |
Mar 24, 2021 | 221.95 | 228.26 | 221.11 | 225.66 | 1,384,319 | +4.23(+1.91%) |
Mar 23, 2021 | 223.94 | 225.06 | 220.81 | 221.43 | 1,255,775 | -2.56(-1.14%) |
Mar 22, 2021 | 221.78 | 225.07 | 220.49 | 223.99 | 924,293 | +2.01(+0.90%) |
Mar 19, 2021 | 222.08 | 225.31 | 219.90 | 221.98 | 2,240,201 | -0.83(-0.37%) |
Mar 18, 2021 | 227.51 | 228.16 | 222.27 | 222.81 | 1,743,900 | -5.13(-2.25%) |
Mar 17, 2021 | 230.97 | 230.97 | 227.31 | 227.95 | 1,444,808 | -1.78(-0.78%) |
Mar 16, 2021 | 232.98 | 233.65 | 228.14 | 229.73 | 1,138,217 | -3.11(-1.33%) |
Mar 15, 2021 | 232.98 | 233.33 | 230.92 | 232.84 | 1,195,443 | +0.47(+0.20%) |
Mar 12, 2021 | 230.39 | 232.80 | 230.39 | 232.37 | 717,515 | +1.45(+0.63%) |
Mar 11, 2021 | 232.43 | 232.59 | 229.77 | 230.92 | 1,093,853 | -0.79(-0.34%) |
Mar 10, 2021 | 230.45 | 232.59 | 228.91 | 231.71 | 988,226 | +2.81(+1.23%) |
Mar 09, 2021 | 229.90 | 234.06 | 228.86 | 228.90 | 1,028,926 | +1.13(+0.50%) |
Mar 08, 2021 | 231.34 | 232.12 | 227.60 | 227.77 | 1,356,089 | -3.89(-1.68%) |
Mar 05, 2021 | 229.30 | 232.82 | 224.47 | 231.66 | 1,675,928 | +4.08(+1.79%) |
Mar 04, 2021 | 234.32 | 234.73 | 224.94 | 227.58 | 1,420,044 | -6.83(-2.91%) |
Mar 03, 2021 | 235.59 | 236.51 | 233.90 | 234.41 | 935,997 | -2.42(-1.02%) |
Mar 02, 2021 | 238.45 | 238.54 | 235.02 | 236.84 | 1,032,416 | -0.41(-0.17%) |