Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 245.10 | 246.16 | 243.70 | 243.82 | 18,714,576 | +0.36(+0.15%) |
May 27, 2021 | 245.27 | 245.57 | 243.43 | 243.46 | 25,055,922 | -2.13(-0.87%) |
May 26, 2021 | 245.53 | 247.00 | 244.86 | 245.58 | 18,195,410 | -0.22(-0.09%) |
May 25, 2021 | 245.86 | 246.81 | 244.93 | 245.81 | 18,121,568 | +0.92(+0.37%) |
May 24, 2021 | 241.97 | 245.26 | 241.70 | 244.89 | 21,923,960 | +5.46(+2.28%) |
May 21, 2021 | 241.76 | 242.50 | 238.99 | 239.43 | 22,404,056 | -1.26(-0.52%) |
May 20, 2021 | 238.23 | 242.13 | 238.13 | 240.69 | 22,321,834 | +3.36(+1.42%) |
May 19, 2021 | 233.69 | 237.52 | 233.00 | 237.33 | 26,353,530 | +0.51(+0.21%) |
May 18, 2021 | 239.93 | 240.07 | 236.65 | 236.82 | 20,686,710 | -2.05(-0.86%) |
May 17, 2021 | 240.21 | 240.25 | 237.25 | 238.87 | 25,612,204 | -2.89(-1.20%) |
May 14, 2021 | 239.25 | 242.77 | 239.21 | 241.76 | 24,532,550 | +4.99(+2.11%) |
May 13, 2021 | 235.58 | 239.28 | 235.21 | 236.78 | 30,386,274 | +3.93(+1.69%) |
May 12, 2021 | 235.93 | 238.09 | 231.94 | 232.85 | 37,873,072 | -7.04(-2.94%) |
May 11, 2021 | 238.26 | 240.25 | 236.33 | 239.89 | 34,535,004 | -0.92(-0.38%) |
May 10, 2021 | 244.41 | 245.25 | 240.76 | 240.82 | 30,084,494 | -5.15(-2.09%) |
May 07, 2021 | 245.66 | 247.76 | 244.71 | 245.96 | 27,749,856 | +2.66(+1.09%) |
May 06, 2021 | 240.11 | 243.43 | 238.39 | 243.30 | 27,185,062 | +3.18(+1.32%) |
May 05, 2021 | 242.65 | 243.08 | 239.49 | 240.13 | 22,474,340 | -1.29(-0.53%) |
May 04, 2021 | 244.51 | 244.75 | 239.44 | 241.41 | 33,603,036 | -3.97(-1.62%) |
May 03, 2021 | 246.88 | 247.81 | 244.66 | 245.38 | 20,136,870 | -0.31(-0.13%) |
Apr 30, 2021 | 243.31 | 246.57 | 243.18 | 245.69 | 31,762,326 | -0.32(-0.13%) |
Apr 29, 2021 | 248.89 | 249.51 | 242.59 | 246.01 | 41,646,448 | -2.00(-0.81%) |
Apr 28, 2021 | 249.49 | 249.94 | 246.44 | 248.01 | 48,110,124 | -7.22(-2.83%) |
Apr 27, 2021 | 254.85 | 256.42 | 253.43 | 255.23 | 31,710,300 | +0.41(+0.16%) |
Apr 26, 2021 | 254.93 | 255.68 | 253.47 | 254.82 | 20,274,472 | +0.39(+0.15%) |
Apr 23, 2021 | 251.24 | 254.78 | 250.65 | 254.43 | 22,067,042 | +3.88(+1.55%) |
Apr 22, 2021 | 253.51 | 255.04 | 249.06 | 250.55 | 26,278,062 | -3.32(-1.31%) |
Apr 21, 2021 | 252.28 | 253.97 | 250.63 | 253.88 | 24,648,814 | +2.26(+0.90%) |
Apr 20, 2021 | 251.19 | 253.50 | 250.23 | 251.61 | 20,236,858 | -0.47(-0.19%) |
Apr 19, 2021 | 253.50 | 254.75 | 251.19 | 252.08 | 23,814,232 | -1.95(-0.77%) |
Apr 16, 2021 | 252.79 | 254.28 | 250.97 | 254.03 | 25,535,598 | +1.21(+0.48%) |
Apr 15, 2021 | 251.29 | 253.24 | 251.10 | 252.82 | 26,301,632 | +3.81(+1.53%) |
Apr 14, 2021 | 250.85 | 252.17 | 248.59 | 249.01 | 23,675,204 | -2.82(-1.12%) |
Apr 13, 2021 | 250.64 | 252.52 | 250.22 | 251.84 | 24,456,650 | +2.51(+1.01%) |
Apr 12, 2021 | 248.16 | 251.04 | 248.07 | 249.32 | 27,859,204 | +0.06(+0.02%) |
Apr 09, 2021 | 246.36 | 249.40 | 245.94 | 249.27 | 24,969,326 | +2.53(+1.03%) |
Apr 08, 2021 | 246.27 | 247.60 | 245.51 | 246.73 | 24,238,336 | +3.26(+1.34%) |
Apr 07, 2021 | 241.43 | 244.47 | 240.83 | 243.47 | 23,313,374 | +1.99(+0.82%) |
Apr 06, 2021 | 241.24 | 242.98 | 240.53 | 241.48 | 23,532,832 | -1.18(-0.49%) |
Apr 05, 2021 | 236.51 | 243.53 | 236.46 | 242.66 | 37,873,376 | +6.55(+2.77%) |
Apr 01, 2021 | 232.33 | 236.59 | 231.92 | 236.11 | 31,139,192 | +6.41(+2.79%) |
Mar 31, 2021 | 226.92 | 232.95 | 226.41 | 229.70 | 44,743,700 | +3.82(+1.69%) |
Mar 30, 2021 | 227.51 | 227.83 | 225.15 | 225.88 | 25,431,068 | -3.30(-1.44%) |
Mar 29, 2021 | 230.50 | 230.71 | 225.91 | 229.19 | 25,888,028 | -1.21(-0.52%) |
Mar 26, 2021 | 225.59 | 230.62 | 225.59 | 230.40 | 26,152,778 | +4.03(+1.78%) |
Mar 25, 2021 | 229.25 | 230.84 | 225.61 | 226.36 | 34,927,972 | -3.04(-1.33%) |
Mar 24, 2021 | 231.73 | 231.88 | 229.26 | 229.40 | 26,289,254 | -2.06(-0.89%) |
Mar 23, 2021 | 231.38 | 234.85 | 230.97 | 231.47 | 32,464,354 | +1.55(+0.67%) |
Mar 22, 2021 | 224.34 | 230.80 | 224.22 | 229.92 | 30,917,166 | +5.49(+2.45%) |
Mar 19, 2021 | 225.07 | 226.49 | 223.45 | 224.42 | 47,657,036 | -0.36(-0.16%) |
Mar 18, 2021 | 226.58 | 228.16 | 224.40 | 224.78 | 35,762,332 | -6.16(-2.67%) |
Mar 17, 2021 | 230.07 | 232.41 | 227.23 | 230.94 | 30,337,486 | -0.65(-0.28%) |
Mar 16, 2021 | 230.20 | 233.87 | 229.87 | 231.59 | 28,821,758 | +2.82(+1.23%) |
Mar 15, 2021 | 228.91 | 229.13 | 225.84 | 228.77 | 26,728,176 | -0.92(-0.40%) |
Mar 12, 2021 | 227.99 | 229.75 | 227.23 | 229.68 | 23,251,932 | -1.34(-0.58%) |
Mar 11, 2021 | 228.91 | 233.02 | 228.28 | 231.03 | 30,685,510 | +4.59(+2.03%) |
Mar 10, 2021 | 230.90 | 230.90 | 226.07 | 226.44 | 30,518,040 | -1.33(-0.58%) |
Mar 09, 2021 | 226.89 | 229.32 | 225.71 | 227.76 | 33,906,284 | +6.23(+2.81%) |
Mar 08, 2021 | 225.42 | 227.37 | 221.28 | 221.54 | 36,176,372 | -4.10(-1.82%) |
Mar 05, 2021 | 223.61 | 227.27 | 220.63 | 225.64 | 42,978,652 | +4.74(+2.15%) |
Mar 04, 2021 | 220.91 | 226.51 | 218.49 | 220.90 | 45,762,340 | -0.81(-0.36%) |
Mar 03, 2021 | 226.18 | 227.57 | 221.41 | 221.70 | 34,845,964 | -6.15(-2.70%) |
Mar 02, 2021 | 230.91 | 231.19 | 227.44 | 227.85 | 23,387,580 | -2.99(-1.30%) |