Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 248.74 | 249.24 | 247.02 | 247.60 | 1,805,195 | -0.50(-0.20%) |
May 27, 2021 | 245.78 | 249.21 | 244.59 | 248.10 | 2,108,007 | +2.73(+1.11%) |
May 26, 2021 | 246.32 | 246.71 | 244.64 | 245.37 | 1,075,328 | -1.19(-0.48%) |
May 25, 2021 | 247.79 | 248.41 | 245.78 | 246.57 | 1,115,710 | -0.85(-0.34%) |
May 24, 2021 | 248.19 | 249.55 | 247.36 | 247.42 | 754,479 | -0.03(-0.01%) |
May 21, 2021 | 248.60 | 249.68 | 246.62 | 247.45 | 1,940,769 | -1.41(-0.57%) |
May 20, 2021 | 246.64 | 250.28 | 246.51 | 248.85 | 1,905,360 | +2.37(+0.96%) |
May 19, 2021 | 247.53 | 247.72 | 242.94 | 246.49 | 1,764,507 | -1.94(-0.78%) |
May 18, 2021 | 251.57 | 251.57 | 248.23 | 248.42 | 1,730,914 | -0.97(-0.39%) |
May 17, 2021 | 248.01 | 249.76 | 247.51 | 249.39 | 1,436,928 | +0.94(+0.38%) |
May 14, 2021 | 247.72 | 249.67 | 246.22 | 248.45 | 1,001,281 | +2.19(+0.89%) |
May 13, 2021 | 243.90 | 247.88 | 243.36 | 246.26 | 1,447,241 | +2.23(+0.91%) |
May 12, 2021 | 247.39 | 249.43 | 243.77 | 244.03 | 2,142,755 | -4.30(-1.73%) |
May 11, 2021 | 252.03 | 252.03 | 247.31 | 248.34 | 1,705,995 | -4.23(-1.68%) |
May 10, 2021 | 252.67 | 255.03 | 251.56 | 252.57 | 1,624,738 | -0.07(-0.03%) |
May 07, 2021 | 249.84 | 253.73 | 249.38 | 252.63 | 1,680,328 | +1.85(+0.74%) |
May 06, 2021 | 250.34 | 251.70 | 248.79 | 250.79 | 1,454,471 | +2.22(+0.89%) |
May 05, 2021 | 248.06 | 249.83 | 246.95 | 248.57 | 1,660,148 | +0.42(+0.17%) |
May 04, 2021 | 246.59 | 248.48 | 245.72 | 248.15 | 1,476,903 | +1.44(+0.58%) |
May 03, 2021 | 245.75 | 248.08 | 243.52 | 246.71 | 1,651,346 | +1.00(+0.41%) |
Apr 30, 2021 | 234.62 | 249.04 | 234.59 | 245.72 | 4,192,235 | +12.39(+5.31%) |
Apr 29, 2021 | 232.96 | 234.07 | 229.93 | 233.32 | 1,974,109 | +0.87(+0.37%) |
Apr 28, 2021 | 228.07 | 233.14 | 226.99 | 232.46 | 2,954,413 | +4.48(+1.96%) |
Apr 27, 2021 | 224.98 | 229.24 | 224.28 | 227.98 | 1,557,024 | +4.16(+1.86%) |
Apr 26, 2021 | 225.79 | 226.66 | 223.71 | 223.82 | 1,709,278 | -1.34(-0.59%) |
Apr 23, 2021 | 225.78 | 226.46 | 224.68 | 225.15 | 1,044,554 | -0.25(-0.11%) |
Apr 22, 2021 | 226.57 | 227.51 | 224.19 | 225.41 | 1,914,301 | -2.29(-1.01%) |
Apr 21, 2021 | 228.95 | 231.16 | 227.54 | 227.70 | 1,298,161 | -1.29(-0.56%) |
Apr 20, 2021 | 230.00 | 231.20 | 228.70 | 228.99 | 1,413,045 | -0.98(-0.43%) |
Apr 19, 2021 | 233.20 | 233.25 | 229.73 | 229.97 | 1,291,537 | -3.21(-1.38%) |
Apr 16, 2021 | 232.22 | 234.06 | 229.94 | 233.18 | 1,993,637 | +2.55(+1.11%) |
Apr 15, 2021 | 229.30 | 231.81 | 228.77 | 230.62 | 1,264,149 | +1.59(+0.69%) |
Apr 14, 2021 | 233.28 | 234.03 | 227.90 | 229.03 | 1,872,598 | -4.26(-1.83%) |
Apr 13, 2021 | 232.39 | 233.89 | 230.38 | 233.29 | 1,424,479 | +0.40(+0.17%) |
Apr 12, 2021 | 231.11 | 233.09 | 230.08 | 232.90 | 1,535,725 | +1.78(+0.77%) |
Apr 09, 2021 | 230.19 | 232.64 | 228.87 | 231.11 | 1,257,957 | +1.95(+0.85%) |
Apr 08, 2021 | 231.42 | 232.57 | 228.97 | 229.16 | 1,430,278 | -1.24(-0.54%) |
Apr 07, 2021 | 228.00 | 230.79 | 227.71 | 230.40 | 1,046,308 | +2.00(+0.88%) |
Apr 06, 2021 | 228.41 | 228.67 | 227.12 | 228.40 | 1,061,347 | +0.23(+0.10%) |
Apr 05, 2021 | 226.88 | 228.25 | 226.22 | 228.17 | 1,194,146 | +2.13(+0.94%) |
Apr 01, 2021 | 224.45 | 227.26 | 223.23 | 226.04 | 1,517,814 | +1.65(+0.73%) |
Mar 31, 2021 | 226.45 | 227.04 | 223.92 | 224.39 | 1,674,806 | -1.93(-0.85%) |
Mar 30, 2021 | 226.84 | 228.67 | 225.46 | 226.32 | 1,131,097 | -1.50(-0.66%) |
Mar 29, 2021 | 222.16 | 228.22 | 220.40 | 227.82 | 1,640,125 | +5.19(+2.33%) |
Mar 26, 2021 | 220.37 | 222.81 | 217.86 | 222.64 | 2,415,315 | +3.20(+1.46%) |
Mar 25, 2021 | 220.10 | 220.48 | 217.30 | 219.44 | 2,053,333 | -0.18(-0.08%) |
Mar 24, 2021 | 218.18 | 221.63 | 217.79 | 219.61 | 2,419,184 | +1.20(+0.55%) |
Mar 23, 2021 | 218.55 | 220.51 | 217.39 | 218.41 | 2,032,464 | +0.57(+0.26%) |
Mar 22, 2021 | 216.66 | 219.06 | 216.31 | 217.85 | 2,724,026 | +0.49(+0.22%) |
Mar 19, 2021 | 218.43 | 219.38 | 216.36 | 217.36 | 2,722,754 | -1.60(-0.73%) |
Mar 18, 2021 | 220.38 | 220.89 | 218.36 | 218.96 | 1,662,696 | -1.22(-0.55%) |
Mar 17, 2021 | 221.86 | 222.04 | 219.72 | 220.18 | 1,971,367 | -0.94(-0.42%) |
Mar 16, 2021 | 220.00 | 222.43 | 219.29 | 221.12 | 2,436,095 | +1.22(+0.55%) |
Mar 15, 2021 | 221.85 | 222.57 | 219.36 | 219.90 | 1,835,930 | -2.44(-1.10%) |
Mar 12, 2021 | 223.31 | 224.28 | 221.64 | 222.34 | 1,744,650 | +0.00(+0.00%) |
Mar 11, 2021 | 223.84 | 224.90 | 222.16 | 222.34 | 1,518,215 | -1.71(-0.76%) |
Mar 10, 2021 | 225.14 | 226.44 | 223.42 | 224.04 | 1,217,181 | -1.71(-0.76%) |
Mar 09, 2021 | 224.59 | 227.78 | 224.22 | 225.75 | 1,515,800 | +1.46(+0.65%) |
Mar 08, 2021 | 227.75 | 229.16 | 224.19 | 224.28 | 1,547,278 | -2.69(-1.19%) |
Mar 05, 2021 | 222.50 | 227.22 | 220.06 | 226.98 | 1,355,890 | +6.55(+2.97%) |
Mar 04, 2021 | 222.45 | 225.21 | 219.37 | 220.42 | 1,647,538 | -1.92(-0.86%) |
Mar 03, 2021 | 225.24 | 229.16 | 222.13 | 222.34 | 1,689,024 | -4.41(-1.94%) |
Mar 02, 2021 | 227.16 | 228.86 | 224.88 | 226.75 | 1,462,599 | +0.02(+0.01%) |