Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 247.75 | 248.23 | 244.90 | 245.68 | 1,111,482 | -0.62(-0.25%) |
May 27, 2021 | 247.01 | 247.22 | 244.79 | 246.29 | 2,717,058 | +0.10(+0.04%) |
May 26, 2021 | 246.65 | 247.78 | 242.53 | 246.19 | 1,312,039 | -0.20(-0.08%) |
May 25, 2021 | 248.36 | 248.84 | 245.85 | 246.39 | 1,522,159 | -1.83(-0.74%) |
May 24, 2021 | 249.99 | 250.62 | 247.98 | 248.22 | 1,005,785 | -0.67(-0.27%) |
May 21, 2021 | 248.33 | 251.98 | 247.21 | 248.89 | 1,075,654 | +1.50(+0.61%) |
May 20, 2021 | 249.37 | 249.94 | 246.28 | 247.39 | 966,292 | -1.67(-0.67%) |
May 19, 2021 | 247.08 | 249.25 | 245.19 | 249.06 | 916,439 | -0.71(-0.28%) |
May 18, 2021 | 250.87 | 251.51 | 248.39 | 249.78 | 749,012 | -1.47(-0.59%) |
May 17, 2021 | 250.63 | 252.17 | 249.24 | 251.25 | 856,722 | +1.14(+0.46%) |
May 14, 2021 | 250.95 | 251.51 | 249.84 | 250.11 | 1,162,948 | -0.45(-0.18%) |
May 13, 2021 | 247.13 | 252.24 | 246.44 | 250.56 | 1,549,337 | +5.01(+2.04%) |
May 12, 2021 | 247.81 | 248.82 | 245.37 | 245.55 | 1,844,306 | -2.03(-0.82%) |
May 11, 2021 | 252.00 | 252.57 | 244.80 | 247.58 | 1,455,425 | -5.74(-2.27%) |
May 10, 2021 | 249.52 | 258.93 | 248.83 | 253.33 | 2,652,294 | +5.44(+2.19%) |
May 07, 2021 | 243.85 | 250.25 | 242.99 | 247.89 | 1,855,571 | +4.03(+1.65%) |
May 06, 2021 | 245.27 | 246.59 | 241.91 | 243.85 | 1,800,926 | -1.41(-0.58%) |
May 05, 2021 | 245.66 | 246.75 | 243.16 | 245.27 | 1,631,298 | -1.03(-0.42%) |
May 04, 2021 | 239.47 | 246.30 | 238.56 | 246.29 | 1,972,776 | +7.07(+2.96%) |
May 03, 2021 | 237.75 | 241.37 | 237.28 | 239.22 | 1,351,395 | +2.89(+1.22%) |
Apr 30, 2021 | 236.57 | 237.03 | 233.63 | 236.34 | 1,504,888 | -1.17(-0.49%) |
Apr 29, 2021 | 236.43 | 238.62 | 235.52 | 237.50 | 1,355,079 | +2.94(+1.25%) |
Apr 28, 2021 | 238.30 | 239.52 | 234.12 | 234.56 | 1,278,721 | -3.13(-1.32%) |
Apr 27, 2021 | 236.08 | 238.19 | 234.87 | 237.69 | 1,165,905 | +1.01(+0.43%) |
Apr 26, 2021 | 239.46 | 240.49 | 236.09 | 236.69 | 1,194,429 | -2.30(-0.96%) |
Apr 23, 2021 | 240.12 | 240.59 | 236.38 | 238.99 | 926,344 | -0.70(-0.29%) |
Apr 22, 2021 | 239.18 | 240.10 | 235.39 | 239.69 | 1,324,003 | -0.44(-0.18%) |
Apr 21, 2021 | 242.02 | 243.67 | 239.67 | 240.12 | 1,525,129 | -0.35(-0.15%) |
Apr 20, 2021 | 239.29 | 241.55 | 238.39 | 240.47 | 1,105,257 | +0.84(+0.35%) |
Apr 19, 2021 | 240.60 | 241.60 | 238.48 | 239.64 | 1,392,486 | -0.08(-0.03%) |
Apr 16, 2021 | 241.80 | 242.41 | 237.66 | 239.72 | 1,625,633 | -1.70(-0.70%) |
Apr 15, 2021 | 236.84 | 242.87 | 236.75 | 241.41 | 1,759,579 | +4.67(+1.97%) |
Apr 14, 2021 | 233.11 | 237.58 | 233.11 | 236.75 | 1,231,821 | +3.97(+1.70%) |
Apr 13, 2021 | 233.55 | 235.06 | 232.72 | 232.78 | 1,499,854 | -0.53(-0.23%) |
Apr 12, 2021 | 233.14 | 235.85 | 233.07 | 233.31 | 2,241,305 | -0.27(-0.11%) |
Apr 09, 2021 | 227.57 | 233.62 | 226.22 | 233.57 | 1,743,323 | +7.45(+3.29%) |
Apr 08, 2021 | 227.39 | 228.71 | 225.76 | 226.12 | 1,783,585 | -1.87(-0.82%) |
Apr 07, 2021 | 228.01 | 229.67 | 226.98 | 227.99 | 1,431,647 | +1.03(+0.46%) |
Apr 06, 2021 | 230.38 | 231.76 | 226.56 | 226.96 | 1,465,720 | -4.00(-1.73%) |
Apr 05, 2021 | 231.03 | 232.73 | 229.24 | 230.96 | 1,211,457 | +1.43(+0.62%) |
Apr 01, 2021 | 230.02 | 231.16 | 226.05 | 229.52 | 1,368,233 | +0.09(+0.04%) |
Mar 31, 2021 | 232.14 | 233.77 | 229.07 | 229.44 | 2,266,991 | -3.85(-1.65%) |
Mar 30, 2021 | 234.13 | 235.87 | 231.29 | 233.29 | 1,860,394 | -1.66(-0.71%) |
Mar 29, 2021 | 229.84 | 236.18 | 229.70 | 234.95 | 1,899,394 | +3.58(+1.55%) |
Mar 26, 2021 | 230.80 | 231.58 | 228.13 | 231.37 | 1,737,422 | +2.27(+0.99%) |
Mar 25, 2021 | 228.05 | 229.45 | 223.67 | 229.10 | 1,826,894 | +0.81(+0.35%) |
Mar 24, 2021 | 226.83 | 231.60 | 226.43 | 228.30 | 1,901,223 | +1.99(+0.88%) |
Mar 23, 2021 | 230.25 | 231.71 | 225.32 | 226.31 | 1,642,913 | -3.76(-1.63%) |
Mar 22, 2021 | 230.88 | 230.98 | 226.84 | 230.06 | 1,510,372 | -0.82(-0.35%) |
Mar 19, 2021 | 231.16 | 234.20 | 229.72 | 230.88 | 5,331,433 | -0.53(-0.23%) |
Mar 18, 2021 | 229.63 | 235.75 | 229.63 | 231.41 | 2,123,957 | +1.81(+0.79%) |
Mar 17, 2021 | 229.73 | 231.75 | 227.46 | 229.60 | 1,867,448 | +0.21(+0.09%) |
Mar 16, 2021 | 232.99 | 232.99 | 229.32 | 229.39 | 1,632,810 | -3.61(-1.55%) |
Mar 15, 2021 | 230.98 | 235.03 | 230.72 | 233.00 | 2,060,399 | +1.93(+0.83%) |
Mar 12, 2021 | 228.16 | 231.49 | 227.02 | 231.07 | 1,327,142 | +4.13(+1.82%) |
Mar 11, 2021 | 225.11 | 228.50 | 224.91 | 226.94 | 1,726,425 | +0.84(+0.37%) |
Mar 10, 2021 | 225.30 | 228.58 | 223.63 | 226.10 | 2,405,073 | +1.53(+0.68%) |
Mar 09, 2021 | 222.34 | 229.84 | 221.01 | 224.57 | 2,450,542 | +1.66(+0.75%) |
Mar 08, 2021 | 218.75 | 224.45 | 218.50 | 222.91 | 2,451,164 | +4.95(+2.27%) |
Mar 05, 2021 | 213.92 | 219.69 | 212.20 | 217.96 | 2,491,845 | +5.71(+2.69%) |
Mar 04, 2021 | 208.86 | 215.47 | 208.40 | 212.25 | 2,927,724 | +3.73(+1.79%) |
Mar 03, 2021 | 206.71 | 210.08 | 205.46 | 208.51 | 1,511,351 | +1.06(+0.51%) |
Mar 02, 2021 | 204.63 | 208.36 | 203.30 | 207.46 | 2,372,709 | +4.31(+2.12%) |