Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 246.13 | 246.96 | 244.86 | 246.47 | 1,727,803 | +2.28(+0.93%) |
May 27, 2021 | 243.86 | 245.07 | 241.77 | 244.19 | 1,123,376 | +0.25(+0.10%) |
May 26, 2021 | 243.38 | 245.89 | 243.00 | 243.94 | 810,557 | +0.71(+0.29%) |
May 25, 2021 | 242.78 | 244.39 | 240.94 | 243.23 | 484,487 | +0.28(+0.11%) |
May 24, 2021 | 242.23 | 244.07 | 241.21 | 242.95 | 611,865 | +1.50(+0.62%) |
May 21, 2021 | 243.11 | 244.95 | 240.18 | 241.45 | 825,001 | -2.23(-0.92%) |
May 20, 2021 | 240.72 | 244.20 | 240.14 | 243.68 | 1,291,436 | +2.40(+0.99%) |
May 19, 2021 | 239.73 | 241.28 | 235.95 | 241.28 | 747,944 | +0.85(+0.35%) |
May 18, 2021 | 239.66 | 241.39 | 238.87 | 240.44 | 1,011,483 | -0.88(-0.37%) |
May 17, 2021 | 239.71 | 242.45 | 238.64 | 241.32 | 815,414 | +2.73(+1.14%) |
May 14, 2021 | 238.39 | 240.16 | 237.31 | 238.59 | 530,927 | -0.44(-0.18%) |
May 13, 2021 | 235.66 | 240.59 | 235.28 | 239.02 | 701,545 | +3.70(+1.57%) |
May 12, 2021 | 239.46 | 240.38 | 235.18 | 235.32 | 773,777 | -4.02(-1.68%) |
May 11, 2021 | 240.52 | 241.54 | 237.57 | 239.35 | 794,347 | -2.48(-1.02%) |
May 10, 2021 | 242.25 | 244.15 | 241.38 | 241.82 | 709,641 | -0.10(-0.04%) |
May 07, 2021 | 240.07 | 242.21 | 239.24 | 241.92 | 662,269 | +1.80(+0.75%) |
May 06, 2021 | 240.19 | 241.47 | 239.07 | 240.12 | 749,037 | +0.51(+0.21%) |
May 05, 2021 | 242.67 | 243.18 | 238.60 | 239.61 | 853,266 | -4.13(-1.69%) |
May 04, 2021 | 243.92 | 246.98 | 242.86 | 243.74 | 792,061 | +1.15(+0.47%) |
May 03, 2021 | 245.60 | 246.10 | 240.85 | 242.58 | 700,819 | -2.73(-1.11%) |
Apr 30, 2021 | 243.84 | 246.12 | 242.10 | 245.31 | 728,017 | +1.47(+0.60%) |
Apr 29, 2021 | 239.56 | 244.23 | 238.74 | 243.85 | 841,604 | +5.45(+2.29%) |
Apr 28, 2021 | 240.31 | 241.18 | 238.22 | 238.40 | 603,615 | -1.60(-0.67%) |
Apr 27, 2021 | 240.38 | 240.70 | 238.84 | 239.99 | 551,407 | -0.05(-0.02%) |
Apr 26, 2021 | 242.34 | 243.24 | 239.30 | 240.04 | 637,859 | -1.44(-0.60%) |
Apr 23, 2021 | 241.54 | 242.33 | 240.03 | 241.48 | 561,485 | +0.21(+0.09%) |
Apr 22, 2021 | 238.74 | 241.68 | 237.71 | 241.27 | 586,816 | +2.59(+1.09%) |
Apr 21, 2021 | 239.26 | 240.56 | 237.49 | 238.68 | 647,460 | +0.17(+0.07%) |
Apr 20, 2021 | 236.01 | 241.06 | 235.70 | 238.52 | 970,124 | +2.61(+1.11%) |
Apr 19, 2021 | 232.78 | 236.03 | 231.73 | 235.91 | 628,599 | +3.12(+1.34%) |
Apr 16, 2021 | 234.35 | 234.48 | 232.62 | 232.78 | 770,653 | -0.83(-0.35%) |
Apr 15, 2021 | 231.71 | 234.06 | 231.18 | 233.61 | 999,324 | +3.54(+1.54%) |
Apr 14, 2021 | 232.30 | 232.30 | 229.30 | 230.07 | 582,850 | -2.84(-1.22%) |
Apr 13, 2021 | 228.23 | 233.19 | 227.87 | 232.92 | 939,134 | +5.31(+2.33%) |
Apr 12, 2021 | 225.88 | 227.99 | 224.78 | 227.60 | 600,730 | +2.60(+1.16%) |
Apr 09, 2021 | 224.92 | 226.36 | 224.60 | 225.00 | 617,645 | +0.98(+0.44%) |
Apr 08, 2021 | 223.01 | 226.05 | 223.01 | 224.03 | 649,621 | +0.91(+0.41%) |
Apr 07, 2021 | 222.96 | 223.65 | 221.50 | 223.12 | 871,875 | +0.36(+0.16%) |
Apr 06, 2021 | 221.89 | 222.80 | 219.87 | 222.76 | 853,414 | +0.03(+0.02%) |
Apr 05, 2021 | 219.57 | 223.00 | 218.63 | 222.72 | 1,332,185 | +2.91(+1.32%) |
Apr 01, 2021 | 216.63 | 219.98 | 215.87 | 219.82 | 967,671 | +4.52(+2.10%) |
Mar 31, 2021 | 215.51 | 218.10 | 213.38 | 215.30 | 1,266,925 | -0.23(-0.11%) |
Mar 30, 2021 | 216.63 | 217.15 | 214.58 | 215.53 | 748,342 | -0.84(-0.39%) |
Mar 29, 2021 | 212.84 | 218.27 | 211.11 | 216.37 | 943,530 | +2.97(+1.39%) |
Mar 26, 2021 | 211.12 | 213.62 | 209.25 | 213.41 | 958,731 | +2.87(+1.36%) |
Mar 25, 2021 | 211.49 | 211.58 | 207.23 | 210.54 | 681,750 | +0.14(+0.07%) |
Mar 24, 2021 | 210.80 | 211.84 | 209.55 | 210.40 | 752,100 | -1.54(-0.72%) |
Mar 23, 2021 | 207.15 | 212.27 | 206.54 | 211.93 | 829,317 | +5.41(+2.62%) |
Mar 22, 2021 | 203.69 | 207.40 | 203.29 | 206.52 | 741,691 | +2.83(+1.39%) |
Mar 19, 2021 | 211.64 | 212.02 | 203.69 | 203.69 | 1,531,678 | -7.46(-3.53%) |
Mar 18, 2021 | 209.77 | 211.42 | 208.00 | 211.16 | 654,326 | +0.31(+0.14%) |
Mar 17, 2021 | 213.86 | 213.86 | 209.25 | 210.85 | 861,666 | -3.20(-1.50%) |
Mar 16, 2021 | 212.08 | 214.55 | 210.85 | 214.05 | 587,881 | +2.49(+1.18%) |
Mar 15, 2021 | 211.43 | 212.53 | 209.09 | 211.56 | 1,016,956 | +1.25(+0.59%) |
Mar 12, 2021 | 206.31 | 210.41 | 206.31 | 210.32 | 692,108 | +3.84(+1.86%) |
Mar 11, 2021 | 206.74 | 209.24 | 206.35 | 206.48 | 711,132 | -1.06(-0.51%) |
Mar 10, 2021 | 208.25 | 208.25 | 205.26 | 207.54 | 723,132 | -0.16(-0.08%) |
Mar 09, 2021 | 206.53 | 209.68 | 205.96 | 207.70 | 675,355 | +1.19(+0.58%) |
Mar 08, 2021 | 204.42 | 208.39 | 202.94 | 206.51 | 726,199 | +3.11(+1.53%) |
Mar 05, 2021 | 200.58 | 203.81 | 198.59 | 203.40 | 771,731 | +3.20(+1.60%) |
Mar 04, 2021 | 200.36 | 202.87 | 198.28 | 200.19 | 1,159,129 | +0.43(+0.22%) |
Mar 03, 2021 | 201.60 | 202.47 | 199.65 | 199.76 | 1,184,682 | -3.10(-1.53%) |
Mar 02, 2021 | 200.12 | 204.24 | 199.22 | 202.86 | 1,059,751 | +2.13(+1.06%) |