Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 249.37 | 250.13 | 246.42 | 249.35 | 632,995 | +0.59(+0.24%) |
May 27, 2021 | 249.49 | 251.16 | 247.99 | 248.76 | 1,816,279 | +2.44(+0.99%) |
May 26, 2021 | 245.88 | 246.78 | 243.24 | 246.32 | 659,271 | -0.02(-0.01%) |
May 25, 2021 | 248.44 | 250.41 | 245.82 | 246.34 | 583,583 | -1.76(-0.71%) |
May 24, 2021 | 247.47 | 249.01 | 245.87 | 248.10 | 439,435 | +2.07(+0.84%) |
May 21, 2021 | 245.39 | 248.20 | 244.89 | 246.03 | 448,440 | +1.75(+0.72%) |
May 20, 2021 | 244.69 | 245.94 | 242.53 | 244.28 | 580,744 | -0.07(-0.03%) |
May 19, 2021 | 245.55 | 247.02 | 239.57 | 244.34 | 825,142 | -2.81(-1.14%) |
May 18, 2021 | 250.24 | 250.25 | 246.25 | 247.15 | 828,812 | -3.36(-1.34%) |
May 17, 2021 | 253.74 | 254.12 | 248.04 | 250.51 | 531,589 | -2.38(-0.94%) |
May 14, 2021 | 252.34 | 254.95 | 250.22 | 252.89 | 487,395 | +2.67(+1.07%) |
May 13, 2021 | 245.89 | 251.56 | 245.79 | 250.22 | 442,170 | +4.87(+1.98%) |
May 12, 2021 | 250.86 | 253.69 | 245.26 | 245.36 | 792,531 | -7.32(-2.90%) |
May 11, 2021 | 252.81 | 254.43 | 250.50 | 252.67 | 700,622 | -2.35(-0.92%) |
May 10, 2021 | 255.25 | 258.16 | 254.59 | 255.03 | 539,260 | +0.12(+0.05%) |
May 07, 2021 | 251.73 | 255.48 | 250.44 | 254.91 | 654,300 | +2.05(+0.81%) |
May 06, 2021 | 251.44 | 252.97 | 249.37 | 252.85 | 615,334 | +1.86(+0.74%) |
May 05, 2021 | 250.57 | 252.81 | 247.08 | 251.00 | 1,052,553 | +3.70(+1.50%) |
May 04, 2021 | 244.56 | 248.09 | 243.16 | 247.30 | 643,645 | +1.35(+0.55%) |
May 03, 2021 | 251.25 | 251.25 | 245.34 | 245.95 | 751,813 | -2.91(-1.17%) |
Apr 30, 2021 | 249.66 | 251.88 | 247.81 | 248.86 | 651,783 | -3.30(-1.31%) |
Apr 29, 2021 | 252.77 | 255.92 | 251.24 | 252.16 | 561,850 | +1.43(+0.57%) |
Apr 28, 2021 | 251.40 | 253.85 | 248.01 | 250.73 | 784,440 | -2.23(-0.88%) |
Apr 27, 2021 | 253.13 | 254.70 | 250.99 | 252.97 | 745,386 | +1.13(+0.45%) |
Apr 26, 2021 | 253.16 | 256.67 | 250.61 | 251.84 | 593,106 | -1.54(-0.61%) |
Apr 23, 2021 | 250.19 | 253.72 | 249.74 | 253.38 | 724,841 | +3.78(+1.51%) |
Apr 22, 2021 | 252.73 | 252.73 | 248.57 | 249.60 | 737,644 | -2.61(-1.03%) |
Apr 21, 2021 | 247.98 | 252.28 | 247.81 | 252.21 | 480,102 | +4.33(+1.75%) |
Apr 20, 2021 | 252.20 | 252.38 | 246.13 | 247.88 | 462,052 | -3.65(-1.45%) |
Apr 19, 2021 | 249.46 | 251.63 | 248.39 | 251.53 | 549,506 | +1.18(+0.47%) |
Apr 16, 2021 | 251.85 | 253.91 | 250.07 | 250.36 | 615,998 | +1.48(+0.59%) |
Apr 15, 2021 | 245.11 | 249.18 | 244.72 | 248.88 | 625,261 | +4.41(+1.80%) |
Apr 14, 2021 | 247.45 | 248.11 | 244.25 | 244.47 | 492,899 | -2.20(-0.89%) |
Apr 13, 2021 | 245.10 | 247.18 | 243.70 | 246.68 | 641,984 | -2.97(-1.19%) |
Apr 12, 2021 | 248.69 | 251.22 | 248.14 | 249.64 | 583,804 | +0.47(+0.19%) |
Apr 09, 2021 | 247.80 | 249.64 | 242.18 | 249.17 | 537,843 | +3.34(+1.36%) |
Apr 08, 2021 | 245.76 | 246.90 | 244.14 | 245.83 | 480,856 | -0.22(-0.09%) |
Apr 07, 2021 | 246.12 | 247.36 | 244.32 | 246.04 | 687,917 | -1.55(-0.63%) |
Apr 06, 2021 | 250.80 | 252.29 | 246.59 | 247.60 | 784,113 | -4.46(-1.77%) |
Apr 05, 2021 | 250.49 | 252.44 | 249.29 | 252.06 | 727,252 | +3.97(+1.60%) |
Apr 01, 2021 | 251.10 | 251.42 | 246.31 | 248.09 | 833,047 | -1.88(-0.75%) |
Mar 31, 2021 | 252.86 | 254.40 | 249.00 | 249.97 | 780,229 | -2.07(-0.82%) |
Mar 30, 2021 | 254.02 | 256.34 | 250.91 | 252.04 | 623,187 | -2.52(-0.99%) |
Mar 29, 2021 | 257.09 | 259.38 | 254.46 | 254.57 | 658,169 | -3.04(-1.18%) |
Mar 26, 2021 | 251.15 | 258.13 | 250.54 | 257.61 | 808,730 | +8.38(+3.36%) |
Mar 25, 2021 | 247.92 | 249.87 | 241.67 | 249.23 | 556,010 | +1.38(+0.55%) |
Mar 24, 2021 | 244.87 | 250.49 | 244.75 | 247.85 | 667,220 | +4.21(+1.73%) |
Mar 23, 2021 | 245.77 | 248.10 | 242.12 | 243.64 | 642,808 | -2.97(-1.20%) |
Mar 22, 2021 | 244.25 | 247.79 | 241.63 | 246.61 | 708,160 | +3.36(+1.38%) |
Mar 19, 2021 | 243.86 | 245.34 | 240.64 | 243.25 | 1,091,721 | -1.89(-0.77%) |
Mar 18, 2021 | 245.95 | 249.43 | 244.05 | 245.14 | 637,160 | -0.96(-0.39%) |
Mar 17, 2021 | 243.59 | 246.51 | 242.33 | 246.10 | 536,628 | +2.82(+1.16%) |
Mar 16, 2021 | 249.73 | 249.73 | 242.10 | 243.28 | 915,133 | -6.33(-2.54%) |
Mar 15, 2021 | 248.62 | 249.61 | 245.04 | 249.61 | 587,953 | -0.17(-0.07%) |
Mar 12, 2021 | 249.56 | 249.78 | 246.75 | 249.78 | 684,489 | +0.93(+0.37%) |
Mar 11, 2021 | 249.57 | 252.57 | 247.38 | 248.85 | 789,126 | +0.56(+0.22%) |
Mar 10, 2021 | 245.31 | 249.71 | 243.92 | 248.29 | 667,084 | +3.71(+1.52%) |
Mar 09, 2021 | 244.43 | 248.56 | 243.39 | 244.58 | 792,627 | +1.74(+0.72%) |
Mar 08, 2021 | 239.62 | 244.75 | 238.82 | 242.84 | 766,271 | +4.50(+1.89%) |
Mar 05, 2021 | 234.12 | 239.29 | 229.78 | 238.34 | 611,007 | +6.61(+2.85%) |
Mar 04, 2021 | 234.83 | 239.57 | 227.94 | 231.73 | 999,282 | -4.49(-1.90%) |
Mar 03, 2021 | 232.74 | 238.67 | 232.52 | 236.22 | 782,907 | +2.01(+0.86%) |
Mar 02, 2021 | 237.44 | 237.63 | 233.31 | 234.22 | 465,231 | -2.38(-1.01%) |