Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 249.32 | 250.09 | 246.38 | 249.31 | 633,100 | +0.59(+0.24%) |
May 27, 2021 | 249.45 | 251.12 | 247.95 | 248.72 | 1,816,580 | +2.44(+0.99%) |
May 26, 2021 | 245.84 | 246.74 | 243.20 | 246.28 | 659,380 | -0.02(-0.01%) |
May 25, 2021 | 248.40 | 250.37 | 245.78 | 246.30 | 583,679 | -1.76(-0.71%) |
May 24, 2021 | 247.43 | 248.96 | 245.83 | 248.06 | 439,508 | +2.07(+0.84%) |
May 21, 2021 | 245.35 | 248.16 | 244.85 | 245.99 | 448,514 | +1.75(+0.72%) |
May 20, 2021 | 244.64 | 245.90 | 242.49 | 244.24 | 580,840 | -0.07(-0.03%) |
May 19, 2021 | 245.51 | 246.98 | 239.53 | 244.30 | 825,279 | -2.81(-1.14%) |
May 18, 2021 | 250.19 | 250.21 | 246.20 | 247.11 | 828,949 | -3.36(-1.34%) |
May 17, 2021 | 253.70 | 254.08 | 248.00 | 250.47 | 531,677 | -2.38(-0.94%) |
May 14, 2021 | 252.30 | 254.91 | 250.18 | 252.85 | 487,476 | +2.67(+1.07%) |
May 13, 2021 | 245.85 | 251.52 | 245.75 | 250.18 | 442,243 | +4.87(+1.98%) |
May 12, 2021 | 250.81 | 253.65 | 245.22 | 245.32 | 792,662 | -7.32(-2.90%) |
May 11, 2021 | 252.77 | 254.38 | 250.46 | 252.63 | 700,738 | -2.35(-0.92%) |
May 10, 2021 | 255.20 | 258.12 | 254.55 | 254.99 | 539,349 | +0.12(+0.05%) |
May 07, 2021 | 251.69 | 255.44 | 250.40 | 254.86 | 654,408 | +2.05(+0.81%) |
May 06, 2021 | 251.40 | 252.93 | 249.33 | 252.81 | 615,436 | +1.86(+0.74%) |
May 05, 2021 | 250.53 | 252.77 | 247.04 | 250.96 | 1,052,727 | +3.70(+1.50%) |
May 04, 2021 | 244.52 | 248.05 | 243.12 | 247.26 | 643,751 | +1.35(+0.55%) |
May 03, 2021 | 251.21 | 251.21 | 245.30 | 245.91 | 751,937 | -2.91(-1.17%) |
Apr 30, 2021 | 249.62 | 251.84 | 247.77 | 248.82 | 651,891 | -3.31(-1.31%) |
Apr 29, 2021 | 252.73 | 255.88 | 251.20 | 252.12 | 561,943 | +1.43(+0.57%) |
Apr 28, 2021 | 251.36 | 253.81 | 247.97 | 250.69 | 784,570 | -2.23(-0.88%) |
Apr 27, 2021 | 253.09 | 254.66 | 250.95 | 252.92 | 745,509 | +1.13(+0.45%) |
Apr 26, 2021 | 253.12 | 256.62 | 250.57 | 251.79 | 593,204 | -1.54(-0.61%) |
Apr 23, 2021 | 250.15 | 253.68 | 249.69 | 253.34 | 724,961 | +3.78(+1.51%) |
Apr 22, 2021 | 252.69 | 252.69 | 248.53 | 249.56 | 737,766 | -2.61(-1.03%) |
Apr 21, 2021 | 247.94 | 252.24 | 247.77 | 252.17 | 480,182 | +4.33(+1.75%) |
Apr 20, 2021 | 252.16 | 252.34 | 246.09 | 247.84 | 462,129 | -3.65(-1.45%) |
Apr 19, 2021 | 249.42 | 251.59 | 248.35 | 251.49 | 549,597 | +1.18(+0.47%) |
Apr 16, 2021 | 251.81 | 253.87 | 250.03 | 250.32 | 616,100 | +1.48(+0.59%) |
Apr 15, 2021 | 245.07 | 249.14 | 244.68 | 248.84 | 625,364 | +4.41(+1.80%) |
Apr 14, 2021 | 247.41 | 248.06 | 244.21 | 244.43 | 492,981 | -2.20(-0.89%) |
Apr 13, 2021 | 245.06 | 247.14 | 243.66 | 246.63 | 642,090 | -2.97(-1.19%) |
Apr 12, 2021 | 248.65 | 251.18 | 248.10 | 249.60 | 583,900 | +0.47(+0.19%) |
Apr 09, 2021 | 247.75 | 249.60 | 242.14 | 249.13 | 537,932 | +3.34(+1.36%) |
Apr 08, 2021 | 245.72 | 246.86 | 244.10 | 245.79 | 480,936 | -0.22(-0.09%) |
Apr 07, 2021 | 246.08 | 247.32 | 244.28 | 246.00 | 688,031 | -1.55(-0.63%) |
Apr 06, 2021 | 250.76 | 252.25 | 246.55 | 247.56 | 784,243 | -4.46(-1.77%) |
Apr 05, 2021 | 250.45 | 252.40 | 249.25 | 252.02 | 727,373 | +3.97(+1.60%) |
Apr 01, 2021 | 251.06 | 251.38 | 246.27 | 248.05 | 833,184 | -1.88(-0.75%) |
Mar 31, 2021 | 252.82 | 254.36 | 248.96 | 249.93 | 780,358 | -2.07(-0.82%) |
Mar 30, 2021 | 253.98 | 256.30 | 250.87 | 252.00 | 623,290 | -2.52(-0.99%) |
Mar 29, 2021 | 257.05 | 259.34 | 254.42 | 254.53 | 658,278 | -3.04(-1.18%) |
Mar 26, 2021 | 251.11 | 258.08 | 250.50 | 257.57 | 808,863 | +8.38(+3.36%) |
Mar 25, 2021 | 247.88 | 249.83 | 241.63 | 249.19 | 556,102 | +1.38(+0.55%) |
Mar 24, 2021 | 244.83 | 250.45 | 244.71 | 247.81 | 667,330 | +4.21(+1.73%) |
Mar 23, 2021 | 245.73 | 248.06 | 242.08 | 243.60 | 642,915 | -2.97(-1.20%) |
Mar 22, 2021 | 244.21 | 247.75 | 241.59 | 246.57 | 708,277 | +3.36(+1.38%) |
Mar 19, 2021 | 243.82 | 245.30 | 240.60 | 243.21 | 1,091,902 | -1.89(-0.77%) |
Mar 18, 2021 | 245.91 | 249.39 | 244.01 | 245.10 | 637,265 | -0.96(-0.39%) |
Mar 17, 2021 | 243.55 | 246.47 | 242.29 | 246.06 | 536,717 | +2.81(+1.16%) |
Mar 16, 2021 | 249.69 | 249.69 | 242.06 | 243.25 | 915,285 | -6.33(-2.54%) |
Mar 15, 2021 | 248.57 | 249.57 | 245.00 | 249.57 | 588,051 | -0.17(-0.07%) |
Mar 12, 2021 | 249.51 | 249.74 | 246.71 | 249.74 | 684,602 | +0.93(+0.37%) |
Mar 11, 2021 | 249.53 | 252.53 | 247.34 | 248.81 | 789,257 | +0.56(+0.22%) |
Mar 10, 2021 | 245.27 | 249.67 | 243.88 | 248.25 | 667,194 | +3.71(+1.52%) |
Mar 09, 2021 | 244.39 | 248.52 | 243.35 | 244.54 | 792,758 | +1.74(+0.72%) |
Mar 08, 2021 | 239.58 | 244.71 | 238.78 | 242.80 | 766,398 | +4.50(+1.89%) |
Mar 05, 2021 | 234.08 | 239.25 | 229.74 | 238.30 | 611,108 | +6.61(+2.85%) |
Mar 04, 2021 | 234.79 | 239.53 | 227.91 | 231.69 | 999,448 | -4.49(-1.90%) |
Mar 03, 2021 | 232.70 | 238.63 | 232.48 | 236.18 | 783,036 | +2.01(+0.86%) |
Mar 02, 2021 | 237.40 | 237.59 | 233.27 | 234.18 | 465,308 | -2.38(-1.01%) |