Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 249.02 | 249.20 | 244.81 | 247.62 | 656,120 | -0.44(-0.18%) |
May 27, 2021 | 246.47 | 248.69 | 244.76 | 248.06 | 1,941,160 | +4.35(+1.79%) |
May 26, 2021 | 242.99 | 245.28 | 240.42 | 243.70 | 687,462 | +2.12(+0.88%) |
May 25, 2021 | 244.14 | 246.80 | 241.57 | 241.58 | 886,185 | -1.15(-0.48%) |
May 24, 2021 | 243.78 | 244.42 | 241.59 | 242.73 | 463,627 | +0.42(+0.17%) |
May 21, 2021 | 241.46 | 244.81 | 241.46 | 242.31 | 750,688 | +1.46(+0.61%) |
May 20, 2021 | 240.75 | 243.24 | 238.93 | 240.85 | 501,291 | +0.46(+0.19%) |
May 19, 2021 | 236.56 | 240.54 | 235.68 | 240.40 | 639,054 | -0.49(-0.21%) |
May 18, 2021 | 245.31 | 246.86 | 240.62 | 240.89 | 783,667 | -4.17(-1.70%) |
May 17, 2021 | 244.68 | 246.47 | 242.12 | 245.06 | 537,783 | -1.13(-0.46%) |
May 14, 2021 | 242.97 | 247.98 | 241.09 | 246.19 | 534,721 | +4.21(+1.74%) |
May 13, 2021 | 237.86 | 244.02 | 237.86 | 241.98 | 697,243 | +2.94(+1.23%) |
May 12, 2021 | 246.81 | 249.15 | 237.87 | 239.04 | 817,986 | -6.97(-2.83%) |
May 11, 2021 | 248.95 | 249.39 | 243.03 | 246.01 | 671,473 | -5.67(-2.25%) |
May 10, 2021 | 253.95 | 256.62 | 251.64 | 251.68 | 430,780 | -1.48(-0.58%) |
May 07, 2021 | 247.51 | 253.88 | 246.69 | 253.16 | 520,386 | +3.03(+1.21%) |
May 06, 2021 | 247.94 | 250.26 | 245.27 | 250.12 | 519,040 | +2.23(+0.90%) |
May 05, 2021 | 246.78 | 249.46 | 244.04 | 247.90 | 497,262 | +3.53(+1.44%) |
May 04, 2021 | 242.94 | 245.17 | 239.19 | 244.37 | 785,150 | -0.30(-0.12%) |
May 03, 2021 | 247.88 | 248.36 | 243.80 | 244.67 | 788,355 | -0.52(-0.21%) |
Apr 30, 2021 | 246.42 | 247.45 | 243.17 | 245.19 | 861,964 | -2.32(-0.94%) |
Apr 29, 2021 | 246.71 | 248.46 | 244.37 | 247.51 | 644,055 | +4.00(+1.64%) |
Apr 28, 2021 | 243.30 | 244.54 | 241.74 | 243.50 | 527,491 | +0.09(+0.03%) |
Apr 27, 2021 | 238.16 | 246.37 | 238.16 | 243.42 | 815,657 | +8.57(+3.65%) |
Apr 26, 2021 | 236.87 | 238.41 | 234.53 | 234.85 | 635,053 | -1.56(-0.66%) |
Apr 23, 2021 | 231.38 | 237.22 | 230.25 | 236.40 | 530,098 | +5.92(+2.57%) |
Apr 22, 2021 | 234.89 | 234.89 | 229.80 | 230.48 | 504,866 | -4.20(-1.79%) |
Apr 21, 2021 | 228.63 | 234.94 | 228.14 | 234.69 | 464,735 | +4.70(+2.04%) |
Apr 20, 2021 | 232.49 | 233.09 | 228.07 | 229.99 | 689,633 | -4.11(-1.76%) |
Apr 19, 2021 | 235.99 | 236.91 | 233.45 | 234.10 | 445,187 | -1.95(-0.83%) |
Apr 16, 2021 | 236.25 | 236.48 | 233.67 | 236.05 | 576,680 | +1.19(+0.50%) |
Apr 15, 2021 | 235.36 | 236.53 | 232.26 | 234.87 | 591,096 | +0.56(+0.24%) |
Apr 14, 2021 | 230.50 | 235.92 | 229.45 | 234.31 | 657,861 | +3.45(+1.50%) |
Apr 13, 2021 | 231.94 | 232.52 | 228.67 | 230.85 | 660,705 | -2.26(-0.97%) |
Apr 12, 2021 | 229.39 | 233.79 | 228.55 | 233.11 | 609,689 | +4.63(+2.03%) |
Apr 09, 2021 | 227.09 | 228.85 | 225.74 | 228.48 | 457,908 | +3.54(+1.57%) |
Apr 08, 2021 | 225.52 | 226.02 | 222.72 | 224.94 | 348,354 | -0.98(-0.43%) |
Apr 07, 2021 | 224.99 | 226.70 | 223.13 | 225.92 | 393,774 | +1.58(+0.70%) |
Apr 06, 2021 | 226.11 | 227.40 | 223.68 | 224.34 | 431,870 | -1.75(-0.78%) |
Apr 05, 2021 | 226.26 | 228.22 | 223.91 | 226.10 | 581,283 | +2.72(+1.22%) |
Apr 01, 2021 | 222.09 | 223.51 | 220.79 | 223.38 | 521,246 | +2.81(+1.27%) |
Mar 31, 2021 | 220.64 | 223.14 | 219.85 | 220.57 | 661,342 | -0.33(-0.15%) |
Mar 30, 2021 | 218.66 | 221.91 | 218.61 | 220.90 | 379,480 | +3.34(+1.54%) |
Mar 29, 2021 | 218.10 | 219.84 | 214.55 | 217.56 | 605,014 | -3.13(-1.42%) |
Mar 26, 2021 | 217.78 | 220.77 | 214.96 | 220.69 | 752,255 | +4.64(+2.15%) |
Mar 25, 2021 | 211.15 | 216.72 | 207.97 | 216.05 | 715,481 | +4.95(+2.35%) |
Mar 24, 2021 | 212.17 | 216.71 | 211.10 | 211.10 | 658,407 | +0.85(+0.41%) |
Mar 23, 2021 | 216.15 | 217.44 | 209.53 | 210.24 | 809,482 | -7.22(-3.32%) |
Mar 22, 2021 | 216.74 | 218.32 | 214.28 | 217.46 | 967,484 | +0.71(+0.33%) |
Mar 19, 2021 | 213.67 | 218.56 | 210.56 | 216.75 | 3,463,980 | +1.45(+0.67%) |
Mar 18, 2021 | 215.41 | 224.35 | 214.13 | 215.30 | 1,711,364 | +1.34(+0.63%) |
Mar 17, 2021 | 210.42 | 214.00 | 209.04 | 213.96 | 989,920 | +4.15(+1.98%) |
Mar 16, 2021 | 214.71 | 215.98 | 209.13 | 209.82 | 967,221 | -6.65(-3.07%) |
Mar 15, 2021 | 214.57 | 216.51 | 210.49 | 216.47 | 1,025,236 | +2.50(+1.17%) |
Mar 12, 2021 | 217.46 | 217.69 | 213.06 | 213.96 | 736,131 | -1.00(-0.46%) |
Mar 11, 2021 | 213.44 | 217.62 | 210.89 | 214.96 | 1,047,170 | +0.84(+0.39%) |
Mar 10, 2021 | 213.07 | 216.81 | 213.00 | 214.12 | 1,229,374 | +2.04(+0.96%) |
Mar 09, 2021 | 212.23 | 215.43 | 209.99 | 212.07 | 902,204 | -0.54(-0.25%) |
Mar 08, 2021 | 213.50 | 218.24 | 212.06 | 212.62 | 900,507 | +1.68(+0.80%) |
Mar 05, 2021 | 209.95 | 211.88 | 202.97 | 210.94 | 1,010,244 | +4.80(+2.33%) |
Mar 04, 2021 | 210.57 | 212.81 | 202.47 | 206.13 | 995,022 | -6.12(-2.88%) |
Mar 03, 2021 | 215.16 | 216.59 | 211.96 | 212.25 | 942,127 | -1.99(-0.93%) |
Mar 02, 2021 | 216.60 | 217.36 | 214.25 | 214.25 | 794,236 | -3.12(-1.44%) |