Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 248.10 | 248.28 | 243.91 | 246.71 | 658,541 | -0.44(-0.18%) |
May 27, 2021 | 245.57 | 247.77 | 243.86 | 247.15 | 1,948,322 | +4.34(+1.79%) |
May 26, 2021 | 242.09 | 244.38 | 239.54 | 242.81 | 689,998 | +2.12(+0.88%) |
May 25, 2021 | 243.24 | 245.89 | 240.68 | 240.69 | 889,454 | -1.15(-0.48%) |
May 24, 2021 | 242.88 | 243.52 | 240.70 | 241.84 | 465,338 | +0.42(+0.17%) |
May 21, 2021 | 240.57 | 243.91 | 240.57 | 241.42 | 753,458 | +1.45(+0.61%) |
May 20, 2021 | 239.86 | 242.34 | 238.05 | 239.97 | 503,140 | +0.46(+0.19%) |
May 19, 2021 | 235.69 | 239.65 | 234.81 | 239.51 | 641,412 | -0.49(-0.21%) |
May 18, 2021 | 244.41 | 245.95 | 239.74 | 240.00 | 786,558 | -4.15(-1.70%) |
May 17, 2021 | 243.78 | 245.56 | 241.23 | 244.15 | 539,768 | -1.13(-0.46%) |
May 14, 2021 | 242.07 | 247.07 | 240.20 | 245.28 | 536,694 | +4.20(+1.74%) |
May 13, 2021 | 236.99 | 243.12 | 236.99 | 241.09 | 699,815 | +2.92(+1.23%) |
May 12, 2021 | 245.90 | 248.24 | 236.99 | 238.16 | 821,004 | -6.94(-2.83%) |
May 11, 2021 | 248.04 | 248.47 | 242.13 | 245.10 | 673,950 | -5.65(-2.25%) |
May 10, 2021 | 253.01 | 255.68 | 250.72 | 250.75 | 432,370 | -1.47(-0.58%) |
May 07, 2021 | 246.60 | 252.95 | 245.78 | 252.22 | 522,306 | +3.02(+1.21%) |
May 06, 2021 | 247.03 | 249.34 | 244.37 | 249.21 | 520,955 | +2.22(+0.90%) |
May 05, 2021 | 245.88 | 248.54 | 243.15 | 246.98 | 499,097 | +3.52(+1.44%) |
May 04, 2021 | 242.05 | 244.27 | 238.31 | 243.47 | 788,047 | -0.30(-0.12%) |
May 03, 2021 | 246.97 | 247.45 | 242.90 | 243.77 | 791,263 | -0.52(-0.21%) |
Apr 30, 2021 | 245.52 | 246.54 | 242.28 | 244.29 | 865,144 | -2.31(-0.94%) |
Apr 29, 2021 | 245.80 | 247.54 | 243.47 | 246.60 | 646,431 | +3.99(+1.64%) |
Apr 28, 2021 | 242.41 | 243.65 | 240.85 | 242.61 | 529,437 | +0.09(+0.04%) |
Apr 27, 2021 | 237.28 | 245.46 | 237.28 | 242.52 | 818,667 | +8.54(+3.65%) |
Apr 26, 2021 | 236.00 | 237.54 | 233.67 | 233.98 | 637,396 | -1.55(-0.66%) |
Apr 23, 2021 | 230.53 | 236.35 | 229.40 | 235.53 | 532,054 | +5.90(+2.57%) |
Apr 22, 2021 | 234.02 | 234.02 | 228.96 | 229.64 | 506,728 | -4.19(-1.79%) |
Apr 21, 2021 | 227.79 | 234.08 | 227.30 | 233.82 | 466,450 | +4.68(+2.04%) |
Apr 20, 2021 | 231.64 | 232.24 | 227.23 | 229.14 | 692,177 | -4.09(-1.76%) |
Apr 19, 2021 | 235.12 | 236.04 | 232.59 | 233.24 | 446,829 | -1.95(-0.83%) |
Apr 16, 2021 | 235.38 | 235.61 | 232.81 | 235.19 | 578,807 | +1.18(+0.51%) |
Apr 15, 2021 | 234.50 | 235.66 | 231.40 | 234.00 | 593,277 | +0.56(+0.24%) |
Apr 14, 2021 | 229.65 | 235.05 | 228.60 | 233.44 | 660,288 | +3.44(+1.50%) |
Apr 13, 2021 | 231.09 | 231.67 | 227.83 | 230.00 | 663,143 | -2.25(-0.97%) |
Apr 12, 2021 | 228.55 | 232.94 | 227.71 | 232.25 | 611,939 | +4.61(+2.03%) |
Apr 09, 2021 | 226.25 | 228.01 | 224.91 | 227.64 | 459,598 | +3.53(+1.57%) |
Apr 08, 2021 | 224.69 | 225.19 | 221.90 | 224.11 | 349,639 | -0.97(-0.43%) |
Apr 07, 2021 | 224.16 | 225.86 | 222.31 | 225.09 | 395,227 | +1.57(+0.70%) |
Apr 06, 2021 | 225.28 | 226.56 | 222.86 | 223.52 | 433,463 | -1.75(-0.78%) |
Apr 05, 2021 | 225.43 | 227.39 | 223.08 | 225.27 | 583,428 | +2.71(+1.22%) |
Apr 01, 2021 | 221.27 | 222.69 | 219.98 | 222.56 | 523,169 | +2.80(+1.27%) |
Mar 31, 2021 | 219.83 | 222.32 | 219.04 | 219.76 | 663,782 | -0.33(-0.15%) |
Mar 30, 2021 | 217.86 | 221.09 | 217.81 | 220.09 | 380,880 | +3.33(+1.54%) |
Mar 29, 2021 | 217.30 | 219.03 | 213.76 | 216.76 | 607,246 | -3.12(-1.42%) |
Mar 26, 2021 | 216.98 | 219.96 | 214.17 | 219.88 | 755,031 | +4.62(+2.15%) |
Mar 25, 2021 | 210.38 | 215.93 | 207.21 | 215.26 | 718,121 | +4.94(+2.35%) |
Mar 24, 2021 | 211.39 | 215.91 | 210.32 | 210.32 | 660,836 | +0.85(+0.41%) |
Mar 23, 2021 | 215.35 | 216.65 | 208.76 | 209.47 | 812,468 | -7.19(-3.32%) |
Mar 22, 2021 | 215.95 | 217.52 | 213.49 | 216.66 | 971,053 | +0.71(+0.33%) |
Mar 19, 2021 | 212.88 | 217.76 | 209.78 | 215.96 | 3,476,761 | +1.45(+0.67%) |
Mar 18, 2021 | 214.61 | 223.53 | 213.35 | 214.51 | 1,717,679 | +1.33(+0.63%) |
Mar 17, 2021 | 209.65 | 213.21 | 208.27 | 213.18 | 993,572 | +4.13(+1.98%) |
Mar 16, 2021 | 213.92 | 215.19 | 208.36 | 209.04 | 970,790 | -6.63(-3.07%) |
Mar 15, 2021 | 213.78 | 215.72 | 209.72 | 215.67 | 1,029,019 | +2.50(+1.17%) |
Mar 12, 2021 | 216.66 | 216.89 | 212.28 | 213.18 | 738,847 | -0.99(-0.46%) |
Mar 11, 2021 | 212.66 | 216.82 | 210.11 | 214.17 | 1,051,034 | +0.84(+0.39%) |
Mar 10, 2021 | 212.29 | 216.01 | 212.21 | 213.33 | 1,233,910 | +2.03(+0.96%) |
Mar 09, 2021 | 211.45 | 214.64 | 209.22 | 211.29 | 905,532 | -0.54(-0.25%) |
Mar 08, 2021 | 212.71 | 217.44 | 211.28 | 211.83 | 903,829 | +1.67(+0.80%) |
Mar 05, 2021 | 209.18 | 211.11 | 202.22 | 210.16 | 1,013,971 | +4.78(+2.33%) |
Mar 04, 2021 | 209.79 | 212.02 | 201.73 | 205.38 | 998,693 | -6.10(-2.88%) |
Mar 03, 2021 | 214.37 | 215.79 | 211.18 | 211.47 | 945,603 | -1.99(-0.93%) |
Mar 02, 2021 | 215.80 | 216.56 | 213.46 | 213.46 | 797,167 | -3.11(-1.44%) |