Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 254.06 | 257.53 | 253.08 | 253.21 | 2,092,129 | +0.90(+0.36%) |
May 27, 2021 | 249.02 | 252.73 | 248.58 | 252.31 | 4,260,247 | +3.42(+1.37%) |
May 26, 2021 | 253.62 | 253.62 | 247.52 | 248.89 | 3,686,435 | -3.33(-1.32%) |
May 25, 2021 | 251.14 | 252.47 | 249.97 | 252.22 | 3,567,250 | +1.22(+0.48%) |
May 24, 2021 | 251.27 | 252.15 | 249.39 | 251.00 | 2,639,352 | +1.32(+0.53%) |
May 21, 2021 | 252.62 | 254.44 | 249.66 | 249.68 | 1,575,025 | -2.32(-0.92%) |
May 20, 2021 | 247.41 | 252.36 | 246.95 | 252.00 | 2,439,615 | +5.53(+2.24%) |
May 19, 2021 | 244.97 | 246.60 | 243.13 | 246.48 | 1,912,488 | -0.59(-0.24%) |
May 18, 2021 | 248.17 | 249.82 | 246.67 | 247.07 | 1,516,337 | -0.97(-0.39%) |
May 17, 2021 | 250.23 | 251.76 | 247.38 | 248.04 | 1,268,244 | -2.64(-1.05%) |
May 14, 2021 | 251.00 | 253.85 | 250.16 | 250.68 | 2,353,726 | +0.90(+0.36%) |
May 13, 2021 | 248.93 | 251.25 | 247.62 | 249.78 | 1,656,556 | +2.36(+0.95%) |
May 12, 2021 | 252.20 | 253.47 | 247.00 | 247.41 | 1,881,176 | -7.54(-2.96%) |
May 11, 2021 | 253.87 | 255.59 | 252.34 | 254.96 | 1,550,819 | -1.11(-0.43%) |
May 10, 2021 | 255.65 | 257.68 | 254.38 | 256.06 | 2,032,122 | +0.54(+0.21%) |
May 07, 2021 | 255.81 | 258.43 | 255.12 | 255.52 | 2,660,971 | +1.47(+0.58%) |
May 06, 2021 | 250.76 | 254.25 | 249.64 | 254.05 | 1,777,514 | +2.46(+0.98%) |
May 05, 2021 | 253.33 | 254.75 | 250.61 | 251.59 | 1,608,699 | -1.51(-0.60%) |
May 04, 2021 | 251.08 | 253.32 | 249.01 | 253.10 | 2,023,621 | +1.34(+0.53%) |
May 03, 2021 | 253.79 | 253.96 | 251.09 | 251.75 | 1,510,966 | +0.72(+0.29%) |
Apr 30, 2021 | 252.41 | 254.43 | 249.90 | 251.03 | 2,051,586 | -2.61(-1.03%) |
Apr 29, 2021 | 256.79 | 256.87 | 252.68 | 253.64 | 1,731,050 | -1.79(-0.70%) |
Apr 28, 2021 | 252.87 | 255.98 | 252.39 | 255.43 | 1,447,249 | +0.37(+0.14%) |
Apr 27, 2021 | 254.85 | 256.41 | 252.38 | 255.07 | 1,932,175 | -0.08(-0.03%) |
Apr 26, 2021 | 256.58 | 257.39 | 254.78 | 255.15 | 2,117,599 | -1.66(-0.65%) |
Apr 23, 2021 | 250.07 | 257.00 | 249.83 | 256.81 | 3,604,363 | +6.78(+2.71%) |
Apr 22, 2021 | 245.39 | 253.17 | 245.21 | 250.03 | 4,039,423 | +8.42(+3.49%) |
Apr 21, 2021 | 239.77 | 242.51 | 238.20 | 241.60 | 1,866,491 | +2.52(+1.05%) |
Apr 20, 2021 | 237.42 | 240.39 | 237.42 | 239.08 | 1,338,496 | -0.14(-0.06%) |
Apr 19, 2021 | 239.07 | 239.94 | 237.20 | 239.22 | 2,043,021 | -1.06(-0.44%) |
Apr 16, 2021 | 240.81 | 241.09 | 238.75 | 240.28 | 1,861,814 | +0.46(+0.19%) |
Apr 15, 2021 | 235.39 | 240.57 | 234.30 | 239.81 | 2,326,635 | +5.23(+2.23%) |
Apr 14, 2021 | 238.90 | 239.23 | 234.19 | 234.58 | 2,641,068 | -5.48(-2.28%) |
Apr 13, 2021 | 235.69 | 245.06 | 234.49 | 240.06 | 6,227,304 | +7.91(+3.41%) |
Apr 12, 2021 | 228.91 | 232.54 | 228.44 | 232.15 | 2,606,699 | +2.45(+1.07%) |
Apr 09, 2021 | 227.50 | 229.71 | 226.41 | 229.70 | 1,519,293 | +2.39(+1.05%) |
Apr 08, 2021 | 225.32 | 228.60 | 225.11 | 227.31 | 2,042,889 | +3.83(+1.71%) |
Apr 07, 2021 | 223.53 | 225.30 | 222.20 | 223.48 | 1,632,956 | -0.97(-0.43%) |
Apr 06, 2021 | 226.71 | 228.27 | 223.54 | 224.45 | 2,689,671 | +0.51(+0.23%) |
Apr 05, 2021 | 225.02 | 225.54 | 223.01 | 223.94 | 2,583,115 | +1.43(+0.64%) |
Apr 01, 2021 | 222.94 | 224.54 | 221.58 | 222.50 | 1,764,601 | +0.00(+0.00%) |
Mar 31, 2021 | 221.93 | 224.76 | 221.23 | 222.50 | 2,700,225 | +2.06(+0.93%) |
Mar 30, 2021 | 223.08 | 223.35 | 219.68 | 220.45 | 2,487,247 | -3.84(-1.71%) |
Mar 29, 2021 | 222.26 | 225.78 | 219.75 | 224.28 | 2,377,335 | +0.60(+0.27%) |
Mar 26, 2021 | 217.37 | 223.91 | 215.49 | 223.68 | 2,669,864 | +7.49(+3.47%) |
Mar 25, 2021 | 217.93 | 217.93 | 212.91 | 216.19 | 2,382,955 | -0.56(-0.26%) |
Mar 24, 2021 | 216.39 | 217.88 | 215.19 | 216.75 | 1,814,542 | -0.84(-0.39%) |
Mar 23, 2021 | 220.16 | 221.76 | 216.54 | 217.59 | 2,467,317 | -3.19(-1.44%) |
Mar 22, 2021 | 217.47 | 221.13 | 216.02 | 220.78 | 2,747,444 | +2.46(+1.13%) |
Mar 19, 2021 | 214.11 | 218.76 | 213.37 | 218.32 | 4,757,059 | +5.05(+2.37%) |
Mar 18, 2021 | 211.53 | 215.65 | 210.07 | 213.27 | 3,525,793 | +1.79(+0.85%) |
Mar 17, 2021 | 211.77 | 213.11 | 210.16 | 211.49 | 2,992,666 | -1.74(-0.82%) |
Mar 16, 2021 | 214.54 | 215.34 | 212.00 | 213.22 | 3,971,124 | -1.09(-0.51%) |
Mar 15, 2021 | 212.53 | 215.72 | 211.94 | 214.31 | 1,805,085 | +2.29(+1.08%) |
Mar 12, 2021 | 214.93 | 215.89 | 211.19 | 212.02 | 2,317,017 | -4.48(-2.07%) |
Mar 11, 2021 | 213.16 | 217.27 | 211.91 | 216.50 | 2,453,700 | +6.21(+2.95%) |
Mar 10, 2021 | 214.63 | 216.55 | 208.60 | 210.29 | 3,326,886 | -3.37(-1.58%) |
Mar 09, 2021 | 213.50 | 216.29 | 213.03 | 213.66 | 4,788,405 | +3.91(+1.86%) |
Mar 08, 2021 | 215.31 | 216.67 | 209.46 | 209.75 | 2,908,401 | -5.90(-2.73%) |
Mar 05, 2021 | 213.32 | 216.60 | 209.92 | 215.64 | 2,462,824 | +3.89(+1.84%) |
Mar 04, 2021 | 216.05 | 217.34 | 210.02 | 211.75 | 3,604,100 | -5.20(-2.40%) |
Mar 03, 2021 | 222.21 | 223.16 | 216.74 | 216.96 | 2,445,824 | -4.36(-1.97%) |
Mar 02, 2021 | 222.29 | 223.93 | 219.38 | 221.31 | 2,091,906 | -1.56(-0.70%) |