Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 249.34 | 249.84 | 247.62 | 248.20 | 1,800,860 | -0.50(-0.20%) |
May 27, 2021 | 246.37 | 249.81 | 245.18 | 248.70 | 2,102,944 | +2.73(+1.11%) |
May 26, 2021 | 246.91 | 247.31 | 245.23 | 245.97 | 1,072,745 | -1.19(-0.48%) |
May 25, 2021 | 248.38 | 249.01 | 246.37 | 247.16 | 1,113,031 | -0.85(-0.34%) |
May 24, 2021 | 248.79 | 250.15 | 247.95 | 248.01 | 752,667 | -0.03(-0.01%) |
May 21, 2021 | 249.20 | 250.28 | 247.21 | 248.04 | 1,936,107 | -1.41(-0.57%) |
May 20, 2021 | 247.24 | 250.88 | 247.10 | 249.45 | 1,900,784 | +2.37(+0.96%) |
May 19, 2021 | 248.13 | 248.32 | 243.53 | 247.08 | 1,760,269 | -1.94(-0.78%) |
May 18, 2021 | 252.18 | 252.18 | 248.82 | 249.02 | 1,726,757 | -0.97(-0.39%) |
May 17, 2021 | 248.61 | 250.36 | 248.11 | 249.99 | 1,433,477 | +0.94(+0.38%) |
May 14, 2021 | 248.32 | 250.28 | 246.82 | 249.05 | 998,877 | +2.19(+0.89%) |
May 13, 2021 | 244.49 | 248.47 | 243.95 | 246.86 | 1,443,765 | +2.23(+0.91%) |
May 12, 2021 | 247.98 | 250.03 | 244.36 | 244.62 | 2,137,608 | -4.31(-1.73%) |
May 11, 2021 | 252.64 | 252.64 | 247.90 | 248.93 | 1,701,898 | -4.24(-1.68%) |
May 10, 2021 | 253.28 | 255.64 | 252.17 | 253.18 | 1,620,836 | -0.07(-0.03%) |
May 07, 2021 | 250.44 | 254.34 | 249.98 | 253.24 | 1,676,292 | +1.85(+0.74%) |
May 06, 2021 | 250.94 | 252.30 | 249.39 | 251.39 | 1,450,978 | +2.22(+0.89%) |
May 05, 2021 | 248.66 | 250.43 | 247.54 | 249.17 | 1,656,161 | +0.42(+0.17%) |
May 04, 2021 | 247.18 | 249.08 | 246.31 | 248.75 | 1,473,356 | +1.44(+0.58%) |
May 03, 2021 | 246.34 | 248.68 | 244.10 | 247.31 | 1,647,380 | +1.00(+0.41%) |
Apr 30, 2021 | 235.18 | 249.64 | 235.15 | 246.31 | 4,182,166 | +12.42(+5.31%) |
Apr 29, 2021 | 233.53 | 234.63 | 230.49 | 233.89 | 1,969,367 | +0.87(+0.37%) |
Apr 28, 2021 | 228.62 | 233.70 | 227.54 | 233.02 | 2,947,317 | +4.49(+1.96%) |
Apr 27, 2021 | 225.52 | 229.79 | 224.82 | 228.53 | 1,553,284 | +4.17(+1.86%) |
Apr 26, 2021 | 226.33 | 227.20 | 224.25 | 224.36 | 1,705,173 | -1.34(-0.59%) |
Apr 23, 2021 | 226.32 | 227.00 | 225.22 | 225.69 | 1,042,046 | -0.25(-0.11%) |
Apr 22, 2021 | 227.11 | 228.06 | 224.73 | 225.95 | 1,909,703 | -2.30(-1.01%) |
Apr 21, 2021 | 229.50 | 231.72 | 228.09 | 228.25 | 1,295,043 | -1.29(-0.56%) |
Apr 20, 2021 | 230.55 | 231.75 | 229.25 | 229.54 | 1,409,651 | -0.99(-0.43%) |
Apr 19, 2021 | 233.76 | 233.81 | 230.28 | 230.52 | 1,288,435 | -3.22(-1.38%) |
Apr 16, 2021 | 232.78 | 234.62 | 230.50 | 233.74 | 1,988,849 | +2.56(+1.11%) |
Apr 15, 2021 | 229.85 | 232.37 | 229.32 | 231.18 | 1,261,113 | +1.59(+0.69%) |
Apr 14, 2021 | 233.84 | 234.59 | 228.45 | 229.59 | 1,868,101 | -4.27(-1.83%) |
Apr 13, 2021 | 232.95 | 234.45 | 230.93 | 233.86 | 1,421,057 | +0.40(+0.17%) |
Apr 12, 2021 | 231.67 | 233.65 | 230.63 | 233.46 | 1,532,036 | +1.79(+0.77%) |
Apr 09, 2021 | 230.74 | 233.20 | 229.42 | 231.67 | 1,254,936 | +1.96(+0.85%) |
Apr 08, 2021 | 231.98 | 233.13 | 229.52 | 229.71 | 1,426,842 | -1.24(-0.54%) |
Apr 07, 2021 | 228.55 | 231.34 | 228.26 | 230.95 | 1,043,795 | +2.00(+0.88%) |
Apr 06, 2021 | 228.96 | 229.22 | 227.66 | 228.95 | 1,058,797 | +0.23(+0.10%) |
Apr 05, 2021 | 227.43 | 228.80 | 226.76 | 228.72 | 1,191,278 | +2.13(+0.94%) |
Apr 01, 2021 | 224.99 | 227.81 | 223.77 | 226.59 | 1,514,168 | +1.65(+0.73%) |
Mar 31, 2021 | 227.00 | 227.59 | 224.46 | 224.93 | 1,670,783 | -1.94(-0.85%) |
Mar 30, 2021 | 227.39 | 229.22 | 226.00 | 226.87 | 1,128,380 | -1.50(-0.66%) |
Mar 29, 2021 | 222.69 | 228.77 | 220.94 | 228.37 | 1,636,186 | +5.20(+2.33%) |
Mar 26, 2021 | 220.90 | 223.35 | 218.38 | 223.17 | 2,409,514 | +3.21(+1.46%) |
Mar 25, 2021 | 220.63 | 221.01 | 217.83 | 219.97 | 2,048,402 | -0.18(-0.08%) |
Mar 24, 2021 | 218.71 | 222.17 | 218.31 | 220.14 | 2,413,373 | +1.20(+0.55%) |
Mar 23, 2021 | 219.08 | 221.04 | 217.91 | 218.94 | 2,027,582 | +0.57(+0.26%) |
Mar 22, 2021 | 217.18 | 219.59 | 216.83 | 218.37 | 2,717,483 | +0.49(+0.22%) |
Mar 19, 2021 | 218.96 | 219.91 | 216.88 | 217.88 | 2,716,214 | -1.60(-0.73%) |
Mar 18, 2021 | 220.91 | 221.42 | 218.88 | 219.49 | 1,658,702 | -1.22(-0.55%) |
Mar 17, 2021 | 222.39 | 222.58 | 220.25 | 220.71 | 1,966,632 | -0.94(-0.42%) |
Mar 16, 2021 | 220.53 | 222.97 | 219.82 | 221.65 | 2,430,244 | +1.22(+0.55%) |
Mar 15, 2021 | 222.38 | 223.10 | 219.89 | 220.43 | 1,831,521 | -2.44(-1.10%) |
Mar 12, 2021 | 223.85 | 224.81 | 222.18 | 222.87 | 1,740,460 | +0.00(+0.00%) |
Mar 11, 2021 | 224.38 | 225.44 | 222.69 | 222.87 | 1,514,568 | -1.71(-0.76%) |
Mar 10, 2021 | 225.69 | 226.99 | 223.96 | 224.58 | 1,214,257 | -1.71(-0.76%) |
Mar 09, 2021 | 225.13 | 228.32 | 224.76 | 226.29 | 1,512,159 | +1.47(+0.65%) |
Mar 08, 2021 | 228.29 | 229.71 | 224.73 | 224.82 | 1,543,562 | -2.70(-1.19%) |
Mar 05, 2021 | 223.04 | 227.76 | 220.59 | 227.52 | 1,352,634 | +6.57(+2.97%) |
Mar 04, 2021 | 222.99 | 225.75 | 219.90 | 220.95 | 1,643,581 | -1.93(-0.86%) |
Mar 03, 2021 | 225.78 | 229.71 | 222.66 | 222.88 | 1,684,967 | -4.42(-1.94%) |
Mar 02, 2021 | 227.71 | 229.41 | 225.42 | 227.30 | 1,459,086 | +0.02(+0.01%) |