Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 244.66 | 245.72 | 243.26 | 243.38 | 18,748,332 | +0.36(+0.15%) |
May 27, 2021 | 244.83 | 245.13 | 242.99 | 243.02 | 25,101,116 | -2.12(-0.87%) |
May 26, 2021 | 245.08 | 246.56 | 244.42 | 245.14 | 18,228,228 | -0.22(-0.09%) |
May 25, 2021 | 245.41 | 246.37 | 244.49 | 245.37 | 18,154,252 | +0.92(+0.37%) |
May 24, 2021 | 241.54 | 244.82 | 241.26 | 244.45 | 21,963,504 | +5.45(+2.28%) |
May 21, 2021 | 241.32 | 242.06 | 238.56 | 239.00 | 22,444,466 | -1.26(-0.52%) |
May 20, 2021 | 237.80 | 241.69 | 237.71 | 240.26 | 22,362,096 | +3.35(+1.42%) |
May 19, 2021 | 233.27 | 237.09 | 232.58 | 236.91 | 26,401,064 | +0.51(+0.21%) |
May 18, 2021 | 239.50 | 239.64 | 236.22 | 236.40 | 20,724,022 | -2.04(-0.86%) |
May 17, 2021 | 239.77 | 239.81 | 236.83 | 238.44 | 25,658,400 | -2.89(-1.20%) |
May 14, 2021 | 238.82 | 242.33 | 238.78 | 241.33 | 24,576,798 | +4.98(+2.11%) |
May 13, 2021 | 235.15 | 238.85 | 234.78 | 236.35 | 30,441,080 | +3.92(+1.69%) |
May 12, 2021 | 235.50 | 237.66 | 231.53 | 232.43 | 37,941,384 | -7.03(-2.94%) |
May 11, 2021 | 237.83 | 239.82 | 235.90 | 239.46 | 34,597,292 | -0.92(-0.38%) |
May 10, 2021 | 243.97 | 244.81 | 240.33 | 240.39 | 30,138,756 | -5.13(-2.09%) |
May 07, 2021 | 245.22 | 247.31 | 244.27 | 245.52 | 27,799,908 | +2.65(+1.09%) |
May 06, 2021 | 239.68 | 242.99 | 237.96 | 242.87 | 27,234,094 | +3.17(+1.32%) |
May 05, 2021 | 242.21 | 242.64 | 239.06 | 239.69 | 22,514,878 | -1.28(-0.53%) |
May 04, 2021 | 244.07 | 244.31 | 239.00 | 240.98 | 33,663,644 | -3.96(-1.62%) |
May 03, 2021 | 246.44 | 247.36 | 244.22 | 244.94 | 20,173,190 | -0.31(-0.13%) |
Apr 30, 2021 | 242.88 | 246.12 | 242.74 | 245.25 | 31,819,616 | -0.32(-0.13%) |
Apr 29, 2021 | 248.44 | 249.06 | 242.16 | 245.57 | 41,721,564 | -1.99(-0.81%) |
Apr 28, 2021 | 249.04 | 249.49 | 246.00 | 247.56 | 48,196,900 | -7.21(-2.83%) |
Apr 27, 2021 | 254.39 | 255.96 | 252.97 | 254.77 | 31,767,496 | +0.41(+0.16%) |
Apr 26, 2021 | 254.47 | 255.22 | 253.02 | 254.36 | 20,311,042 | +0.39(+0.15%) |
Apr 23, 2021 | 250.79 | 254.32 | 250.20 | 253.97 | 22,106,844 | +3.87(+1.55%) |
Apr 22, 2021 | 253.06 | 254.59 | 248.61 | 250.10 | 26,325,460 | -3.32(-1.31%) |
Apr 21, 2021 | 251.82 | 253.51 | 250.18 | 253.42 | 24,693,272 | +2.26(+0.90%) |
Apr 20, 2021 | 250.73 | 253.05 | 249.78 | 251.16 | 20,273,360 | -0.47(-0.19%) |
Apr 19, 2021 | 253.04 | 254.29 | 250.73 | 251.63 | 23,857,184 | -1.95(-0.77%) |
Apr 16, 2021 | 252.34 | 253.83 | 250.52 | 253.57 | 25,581,656 | +1.21(+0.48%) |
Apr 15, 2021 | 250.84 | 252.78 | 250.65 | 252.37 | 26,349,072 | +3.80(+1.53%) |
Apr 14, 2021 | 250.40 | 251.72 | 248.15 | 248.56 | 23,717,906 | -2.82(-1.12%) |
Apr 13, 2021 | 250.19 | 252.07 | 249.77 | 251.38 | 24,500,762 | +2.51(+1.01%) |
Apr 12, 2021 | 247.71 | 250.59 | 247.62 | 248.88 | 27,909,452 | +0.06(+0.02%) |
Apr 09, 2021 | 245.92 | 248.95 | 245.50 | 248.82 | 25,014,362 | +2.53(+1.03%) |
Apr 08, 2021 | 245.82 | 247.15 | 245.07 | 246.29 | 24,282,056 | +3.26(+1.34%) |
Apr 07, 2021 | 241.00 | 244.03 | 240.40 | 243.03 | 23,355,424 | +1.98(+0.82%) |
Apr 06, 2021 | 240.80 | 242.54 | 240.09 | 241.05 | 23,575,278 | -1.18(-0.49%) |
Apr 05, 2021 | 236.09 | 243.09 | 236.03 | 242.22 | 37,941,688 | +6.53(+2.77%) |
Apr 01, 2021 | 231.91 | 236.16 | 231.51 | 235.69 | 31,195,356 | +6.40(+2.79%) |
Mar 31, 2021 | 226.51 | 232.53 | 226.00 | 229.29 | 44,824,404 | +3.81(+1.69%) |
Mar 30, 2021 | 227.10 | 227.42 | 224.75 | 225.48 | 25,476,938 | -3.30(-1.44%) |
Mar 29, 2021 | 230.09 | 230.29 | 225.51 | 228.77 | 25,934,722 | -1.21(-0.52%) |
Mar 26, 2021 | 225.19 | 230.20 | 225.19 | 229.98 | 26,199,950 | +4.03(+1.78%) |
Mar 25, 2021 | 228.83 | 230.43 | 225.21 | 225.95 | 34,990,968 | -3.03(-1.32%) |
Mar 24, 2021 | 231.31 | 231.46 | 228.85 | 228.99 | 26,336,672 | -2.06(-0.89%) |
Mar 23, 2021 | 230.96 | 234.42 | 230.55 | 231.05 | 32,522,908 | +1.55(+0.67%) |
Mar 22, 2021 | 223.94 | 230.39 | 223.81 | 229.50 | 30,972,932 | +5.48(+2.45%) |
Mar 19, 2021 | 224.67 | 226.08 | 223.05 | 224.02 | 47,742,992 | -0.36(-0.16%) |
Mar 18, 2021 | 226.17 | 227.75 | 224.00 | 224.38 | 35,826,836 | -6.15(-2.67%) |
Mar 17, 2021 | 229.66 | 231.99 | 226.82 | 230.53 | 30,392,204 | -0.65(-0.28%) |
Mar 16, 2021 | 229.78 | 233.45 | 229.46 | 231.18 | 28,873,744 | +2.82(+1.23%) |
Mar 15, 2021 | 228.50 | 228.72 | 225.44 | 228.36 | 26,776,386 | -0.91(-0.40%) |
Mar 12, 2021 | 227.58 | 229.34 | 226.82 | 229.27 | 23,293,872 | -1.34(-0.58%) |
Mar 11, 2021 | 228.50 | 232.60 | 227.87 | 230.61 | 30,740,856 | +4.58(+2.03%) |
Mar 10, 2021 | 230.49 | 230.49 | 225.66 | 226.03 | 30,573,084 | -1.32(-0.58%) |
Mar 09, 2021 | 226.48 | 228.91 | 225.30 | 227.35 | 33,967,440 | +6.21(+2.81%) |
Mar 08, 2021 | 225.01 | 226.96 | 220.89 | 221.14 | 36,241,620 | -4.09(-1.82%) |
Mar 05, 2021 | 223.21 | 226.86 | 220.24 | 225.23 | 43,056,172 | +4.74(+2.15%) |
Mar 04, 2021 | 220.51 | 226.10 | 218.10 | 220.50 | 45,844,880 | -0.81(-0.36%) |
Mar 03, 2021 | 225.77 | 227.16 | 221.01 | 221.31 | 34,908,816 | -6.14(-2.70%) |
Mar 02, 2021 | 230.50 | 230.78 | 227.03 | 227.44 | 23,429,764 | -2.98(-1.30%) |