Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 261.07 | 263.15 | 259.87 | 260.02 | 4,281,846 | +0.55(+0.21%) |
May 27, 2021 | 259.86 | 260.64 | 256.28 | 259.47 | 7,049,471 | -1.90(-0.73%) |
May 26, 2021 | 259.78 | 262.32 | 259.16 | 261.37 | 5,404,783 | +2.72(+1.05%) |
May 25, 2021 | 258.50 | 260.37 | 257.28 | 258.65 | 6,047,482 | +1.48(+0.58%) |
May 24, 2021 | 254.13 | 257.60 | 252.43 | 257.17 | 6,368,616 | +6.48(+2.58%) |
May 21, 2021 | 253.80 | 255.21 | 250.41 | 250.69 | 6,842,164 | -0.85(-0.34%) |
May 20, 2021 | 246.99 | 252.93 | 245.35 | 251.54 | 8,106,776 | +6.91(+2.82%) |
May 19, 2021 | 235.86 | 245.34 | 235.11 | 244.63 | 7,209,799 | +1.42(+0.58%) |
May 18, 2021 | 243.50 | 247.44 | 242.66 | 243.21 | 4,724,731 | -1.16(-0.47%) |
May 17, 2021 | 245.15 | 246.24 | 240.60 | 244.37 | 5,179,240 | -1.92(-0.78%) |
May 14, 2021 | 244.02 | 247.12 | 242.27 | 246.29 | 6,729,725 | +5.49(+2.28%) |
May 13, 2021 | 241.92 | 245.68 | 237.80 | 240.80 | 7,269,836 | +0.89(+0.37%) |
May 12, 2021 | 240.59 | 246.50 | 238.82 | 239.91 | 8,637,242 | -8.69(-3.50%) |
May 11, 2021 | 235.00 | 250.56 | 233.61 | 248.60 | 9,257,069 | +4.97(+2.04%) |
May 10, 2021 | 252.01 | 252.34 | 243.47 | 243.63 | 8,904,739 | -9.73(-3.84%) |
May 07, 2021 | 255.92 | 258.64 | 251.64 | 253.36 | 10,170,019 | +1.34(+0.53%) |
May 06, 2021 | 256.00 | 256.31 | 245.11 | 252.02 | 17,992,434 | +4.62(+1.87%) |
May 05, 2021 | 254.92 | 254.92 | 246.25 | 247.40 | 9,486,568 | -2.76(-1.10%) |
May 04, 2021 | 255.73 | 256.80 | 246.65 | 250.16 | 9,211,659 | -8.93(-3.45%) |
May 03, 2021 | 265.06 | 265.80 | 256.18 | 259.09 | 7,519,850 | -3.20(-1.22%) |
Apr 30, 2021 | 265.00 | 266.15 | 261.60 | 262.29 | 6,594,400 | -5.56(-2.08%) |
Apr 29, 2021 | 273.26 | 273.87 | 263.53 | 267.85 | 5,661,872 | -3.24(-1.20%) |
Apr 28, 2021 | 268.76 | 275.25 | 267.17 | 271.09 | 5,528,765 | +2.27(+0.84%) |
Apr 27, 2021 | 272.05 | 273.82 | 268.03 | 268.82 | 4,294,744 | -2.90(-1.07%) |
Apr 26, 2021 | 266.66 | 271.75 | 265.92 | 271.72 | 5,326,077 | +5.69(+2.14%) |
Apr 23, 2021 | 260.97 | 267.79 | 260.97 | 266.03 | 6,299,000 | +3.76(+1.43%) |
Apr 22, 2021 | 265.13 | 268.16 | 259.40 | 262.27 | 5,981,655 | -2.62(-0.99%) |
Apr 21, 2021 | 261.41 | 266.00 | 259.27 | 264.89 | 4,665,953 | +0.46(+0.17%) |
Apr 20, 2021 | 269.62 | 272.58 | 262.24 | 264.43 | 6,206,005 | -3.48(-1.30%) |
Apr 19, 2021 | 267.13 | 268.50 | 263.90 | 267.91 | 5,255,962 | -1.96(-0.73%) |
Apr 16, 2021 | 273.16 | 274.15 | 268.59 | 269.87 | 6,061,500 | -4.13(-1.51%) |
Apr 15, 2021 | 271.36 | 276.12 | 270.16 | 274.00 | 7,541,492 | +6.79(+2.54%) |
Apr 14, 2021 | 275.84 | 277.86 | 266.20 | 267.21 | 8,504,647 | -8.22(-2.98%) |
Apr 13, 2021 | 271.27 | 276.87 | 271.00 | 275.43 | 7,282,198 | +6.40(+2.38%) |
Apr 12, 2021 | 265.39 | 270.33 | 262.59 | 269.03 | 6,677,072 | +2.26(+0.85%) |
Apr 09, 2021 | 262.98 | 266.94 | 261.38 | 266.77 | 6,689,700 | +2.27(+0.86%) |
Apr 08, 2021 | 260.16 | 265.00 | 258.17 | 264.50 | 9,054,676 | +8.90(+3.48%) |
Apr 07, 2021 | 253.07 | 259.22 | 251.07 | 255.60 | 7,241,508 | +2.41(+0.95%) |
Apr 06, 2021 | 251.65 | 255.00 | 249.50 | 253.19 | 5,579,818 | +2.17(+0.86%) |
Apr 05, 2021 | 250.51 | 251.76 | 245.70 | 251.02 | 5,742,075 | +3.48(+1.41%) |
Apr 01, 2021 | 248.04 | 252.65 | 246.04 | 247.54 | 6,990,100 | +4.70(+1.94%) |
Mar 31, 2021 | 238.11 | 245.23 | 237.27 | 242.84 | 7,631,198 | +6.30(+2.66%) |
Mar 30, 2021 | 236.88 | 238.36 | 232.63 | 236.54 | 6,238,219 | +0.87(+0.37%) |
Mar 29, 2021 | 241.58 | 243.20 | 233.61 | 235.67 | 7,509,048 | -5.36(-2.22%) |
Mar 26, 2021 | 233.62 | 241.31 | 232.30 | 241.03 | 8,217,600 | +6.79(+2.90%) |
Mar 25, 2021 | 232.63 | 235.34 | 227.52 | 234.24 | 8,844,196 | -0.03(-0.01%) |
Mar 24, 2021 | 244.49 | 244.97 | 233.76 | 234.27 | 6,093,833 | -9.50(-3.90%) |
Mar 23, 2021 | 245.55 | 246.84 | 242.25 | 243.77 | 5,091,461 | -0.61(-0.25%) |
Mar 22, 2021 | 242.03 | 246.95 | 240.85 | 244.38 | 5,789,061 | +3.10(+1.28%) |
Mar 19, 2021 | 239.63 | 243.15 | 237.13 | 241.28 | 10,555,100 | +2.87(+1.20%) |
Mar 18, 2021 | 246.46 | 247.27 | 237.80 | 238.41 | 9,324,729 | -13.06(-5.19%) |
Mar 17, 2021 | 245.84 | 254.46 | 242.90 | 251.47 | 6,335,821 | +2.16(+0.87%) |
Mar 16, 2021 | 253.42 | 254.78 | 247.55 | 249.31 | 7,366,466 | -0.67(-0.27%) |
Mar 15, 2021 | 251.42 | 252.00 | 246.79 | 249.98 | 7,059,559 | -0.37(-0.15%) |
Mar 12, 2021 | 249.49 | 251.55 | 244.30 | 250.35 | 7,609,600 | -3.48(-1.37%) |
Mar 11, 2021 | 247.12 | 254.92 | 246.53 | 253.83 | 9,219,322 | +11.76(+4.86%) |
Mar 10, 2021 | 248.09 | 249.96 | 241.27 | 242.07 | 9,499,839 | +0.31(+0.13%) |
Mar 09, 2021 | 240.98 | 244.44 | 236.04 | 241.76 | 12,050,129 | +15.67(+6.93%) |
Mar 08, 2021 | 239.00 | 241.33 | 225.65 | 226.09 | 13,326,278 | -12.96(-5.42%) |
Mar 05, 2021 | 243.12 | 243.75 | 223.09 | 239.05 | 16,830,200 | -0.02(-0.01%) |
Mar 04, 2021 | 251.76 | 254.80 | 232.27 | 239.07 | 18,841,276 | -15.99(-6.27%) |
Mar 03, 2021 | 265.02 | 267.66 | 253.25 | 255.06 | 10,815,185 | -14.13(-5.25%) |
Mar 02, 2021 | 275.96 | 277.50 | 268.91 | 269.19 | 8,471,190 | -4.44(-1.62%) |