Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 230.90 | 233.00 | 228.35 | 228.72 | 2,007,444 | -0.63(-0.27%) |
May 27, 2021 | 232.49 | 233.49 | 226.49 | 229.35 | 5,348,962 | -7.72(-3.26%) |
May 26, 2021 | 238.53 | 240.75 | 234.97 | 237.07 | 2,271,511 | +0.50(+0.21%) |
May 25, 2021 | 236.09 | 237.84 | 234.56 | 236.57 | 2,244,148 | +2.57(+1.10%) |
May 24, 2021 | 235.63 | 237.00 | 233.24 | 234.00 | 1,107,136 | +2.58(+1.11%) |
May 21, 2021 | 235.33 | 236.91 | 231.19 | 231.42 | 1,168,331 | -2.01(-0.86%) |
May 20, 2021 | 229.35 | 236.07 | 226.28 | 233.43 | 1,806,374 | +7.43(+3.29%) |
May 19, 2021 | 219.08 | 226.11 | 217.60 | 226.00 | 1,707,951 | +0.91(+0.40%) |
May 18, 2021 | 230.01 | 230.94 | 224.28 | 225.09 | 1,637,354 | -4.36(-1.90%) |
May 17, 2021 | 225.84 | 229.68 | 224.71 | 229.45 | 1,274,759 | +0.68(+0.30%) |
May 14, 2021 | 225.63 | 229.74 | 222.97 | 228.77 | 1,854,212 | +6.19(+2.78%) |
May 13, 2021 | 227.83 | 230.25 | 219.86 | 222.58 | 2,438,282 | -1.92(-0.86%) |
May 12, 2021 | 232.32 | 234.80 | 223.20 | 224.50 | 2,953,629 | -12.40(-5.23%) |
May 11, 2021 | 226.53 | 239.21 | 225.01 | 236.90 | 1,472,088 | +4.61(+1.98%) |
May 10, 2021 | 235.19 | 236.58 | 231.38 | 232.29 | 1,248,309 | -4.42(-1.87%) |
May 07, 2021 | 236.50 | 242.38 | 235.33 | 236.71 | 1,384,164 | +1.78(+0.76%) |
May 06, 2021 | 236.01 | 237.98 | 231.14 | 234.93 | 1,478,388 | -1.01(-0.43%) |
May 05, 2021 | 238.41 | 239.99 | 234.75 | 235.94 | 900,500 | -1.22(-0.51%) |
May 04, 2021 | 240.26 | 241.40 | 233.24 | 237.16 | 2,164,226 | -6.59(-2.70%) |
May 03, 2021 | 248.35 | 250.19 | 243.06 | 243.75 | 1,280,391 | -3.25(-1.32%) |
Apr 30, 2021 | 251.25 | 253.57 | 246.78 | 247.00 | 2,023,200 | -7.67(-3.01%) |
Apr 29, 2021 | 258.62 | 259.36 | 251.70 | 254.67 | 1,272,481 | -6.22(-2.38%) |
Apr 28, 2021 | 260.23 | 262.69 | 258.46 | 260.89 | 796,344 | -0.44(-0.17%) |
Apr 27, 2021 | 260.00 | 262.07 | 258.32 | 261.33 | 1,133,027 | +2.09(+0.81%) |
Apr 26, 2021 | 254.80 | 259.24 | 254.28 | 259.24 | 855,587 | +4.44(+1.74%) |
Apr 23, 2021 | 254.46 | 257.49 | 254.18 | 254.80 | 1,098,100 | +1.85(+0.73%) |
Apr 22, 2021 | 251.01 | 255.54 | 249.48 | 252.95 | 1,744,118 | +1.33(+0.53%) |
Apr 21, 2021 | 249.68 | 252.46 | 248.02 | 251.62 | 679,620 | +1.70(+0.68%) |
Apr 20, 2021 | 253.81 | 255.51 | 248.59 | 249.92 | 1,012,143 | -4.59(-1.80%) |
Apr 19, 2021 | 254.64 | 257.49 | 251.39 | 254.51 | 1,210,015 | -1.84(-0.72%) |
Apr 16, 2021 | 255.64 | 258.48 | 253.89 | 256.35 | 1,364,400 | -3.94(-1.51%) |
Apr 15, 2021 | 262.26 | 263.71 | 254.15 | 260.29 | 3,172,885 | +0.44(+0.17%) |
Apr 14, 2021 | 267.96 | 268.16 | 259.26 | 259.85 | 1,170,210 | -6.08(-2.29%) |
Apr 13, 2021 | 260.02 | 268.88 | 260.02 | 265.93 | 1,847,582 | +6.42(+2.47%) |
Apr 12, 2021 | 255.09 | 259.98 | 253.08 | 259.51 | 1,010,884 | +1.90(+0.74%) |
Apr 09, 2021 | 255.24 | 258.64 | 253.74 | 257.61 | 986,500 | +0.57(+0.22%) |
Apr 08, 2021 | 256.15 | 259.03 | 253.71 | 257.04 | 1,193,281 | +5.11(+2.03%) |
Apr 07, 2021 | 254.34 | 255.89 | 251.22 | 251.93 | 794,824 | -2.97(-1.17%) |
Apr 06, 2021 | 253.81 | 260.42 | 251.79 | 254.90 | 1,086,233 | -0.10(-0.04%) |
Apr 05, 2021 | 255.35 | 259.31 | 252.64 | 255.00 | 1,112,733 | +0.03(+0.01%) |
Apr 01, 2021 | 253.26 | 259.85 | 251.91 | 254.97 | 1,451,000 | +6.54(+2.63%) |
Mar 31, 2021 | 244.94 | 252.26 | 243.79 | 248.43 | 1,293,726 | +5.20(+2.14%) |
Mar 30, 2021 | 242.45 | 244.62 | 237.79 | 243.23 | 850,715 | +0.11(+0.05%) |
Mar 29, 2021 | 248.60 | 248.84 | 240.42 | 243.12 | 1,193,999 | -6.54(-2.62%) |
Mar 26, 2021 | 246.96 | 251.63 | 243.31 | 249.66 | 1,059,600 | +3.51(+1.43%) |
Mar 25, 2021 | 244.89 | 249.92 | 243.11 | 246.15 | 1,256,607 | +0.08(+0.03%) |
Mar 24, 2021 | 256.73 | 258.00 | 245.22 | 246.07 | 1,543,688 | -11.32(-4.40%) |
Mar 23, 2021 | 258.77 | 261.98 | 256.56 | 257.39 | 789,238 | +0.12(+0.05%) |
Mar 22, 2021 | 254.09 | 259.85 | 251.63 | 257.27 | 1,322,604 | +6.04(+2.40%) |
Mar 19, 2021 | 250.14 | 255.69 | 247.97 | 251.23 | 1,562,000 | +2.09(+0.84%) |
Mar 18, 2021 | 254.05 | 257.40 | 248.49 | 249.14 | 1,704,214 | -11.58(-4.44%) |
Mar 17, 2021 | 253.76 | 263.28 | 250.49 | 260.72 | 1,428,950 | +3.60(+1.40%) |
Mar 16, 2021 | 256.67 | 260.47 | 254.19 | 257.12 | 1,590,664 | +2.24(+0.88%) |
Mar 15, 2021 | 251.09 | 254.96 | 246.87 | 254.88 | 1,356,494 | +2.15(+0.85%) |
Mar 12, 2021 | 250.36 | 252.95 | 246.56 | 252.73 | 1,829,300 | -4.54(-1.76%) |
Mar 11, 2021 | 248.29 | 258.99 | 247.67 | 257.27 | 2,353,818 | +14.56(+6.00%) |
Mar 10, 2021 | 250.54 | 252.46 | 242.52 | 242.71 | 2,032,212 | -3.21(-1.31%) |
Mar 09, 2021 | 243.93 | 248.00 | 240.94 | 245.92 | 3,271,178 | +14.85(+6.43%) |
Mar 08, 2021 | 236.47 | 240.46 | 230.64 | 231.07 | 1,588,066 | -5.95(-2.51%) |
Mar 05, 2021 | 234.53 | 237.58 | 222.53 | 237.02 | 2,699,700 | +6.67(+2.90%) |
Mar 04, 2021 | 234.68 | 237.18 | 226.43 | 230.35 | 2,395,130 | -6.35(-2.68%) |
Mar 03, 2021 | 245.83 | 246.65 | 235.88 | 236.70 | 1,868,135 | -11.26(-4.54%) |
Mar 02, 2021 | 256.78 | 256.78 | 247.74 | 247.96 | 1,333,633 | -4.84(-1.91%) |