Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 230.45 | 230.86 | 227.56 | 228.35 | 586,041 | -0.78(-0.34%) |
May 27, 2021 | 228.87 | 229.93 | 227.95 | 229.13 | 1,205,209 | +0.22(+0.10%) |
May 26, 2021 | 228.37 | 230.79 | 227.75 | 228.91 | 912,905 | +0.58(+0.25%) |
May 25, 2021 | 226.68 | 230.06 | 226.56 | 228.32 | 1,022,002 | +2.65(+1.17%) |
May 24, 2021 | 225.42 | 227.46 | 225.26 | 225.68 | 702,298 | +1.88(+0.84%) |
May 21, 2021 | 225.08 | 226.81 | 222.93 | 223.80 | 701,623 | -0.50(-0.22%) |
May 20, 2021 | 223.32 | 225.98 | 222.41 | 224.30 | 826,137 | +2.14(+0.96%) |
May 19, 2021 | 220.53 | 222.38 | 218.03 | 222.16 | 667,545 | +0.01(+0.00%) |
May 18, 2021 | 222.81 | 225.29 | 220.46 | 222.15 | 1,031,052 | -0.25(-0.11%) |
May 17, 2021 | 227.89 | 228.78 | 221.94 | 222.40 | 1,164,662 | -5.97(-2.61%) |
May 14, 2021 | 230.61 | 233.10 | 228.05 | 228.37 | 627,973 | -1.72(-0.75%) |
May 13, 2021 | 226.29 | 231.16 | 225.93 | 230.09 | 770,336 | +3.88(+1.71%) |
May 12, 2021 | 230.72 | 233.08 | 225.62 | 226.21 | 1,067,626 | -3.49(-1.52%) |
May 11, 2021 | 229.79 | 231.80 | 228.64 | 229.70 | 737,613 | -0.82(-0.35%) |
May 10, 2021 | 232.76 | 233.52 | 230.46 | 230.51 | 871,126 | -0.88(-0.38%) |
May 07, 2021 | 231.37 | 233.46 | 230.40 | 231.40 | 581,643 | +0.05(+0.02%) |
May 06, 2021 | 229.26 | 231.35 | 227.53 | 231.34 | 750,838 | +1.56(+0.68%) |
May 05, 2021 | 227.68 | 230.62 | 224.12 | 229.79 | 837,810 | +2.19(+0.96%) |
May 04, 2021 | 223.52 | 228.06 | 222.10 | 227.60 | 1,014,928 | +5.20(+2.34%) |
May 03, 2021 | 222.96 | 224.54 | 220.96 | 222.40 | 741,222 | +1.21(+0.55%) |
Apr 30, 2021 | 221.46 | 224.15 | 219.42 | 221.19 | 809,678 | -0.94(-0.42%) |
Apr 29, 2021 | 223.71 | 224.58 | 218.59 | 222.13 | 937,206 | +3.57(+1.63%) |
Apr 28, 2021 | 218.30 | 220.12 | 217.83 | 218.56 | 454,899 | -1.21(-0.55%) |
Apr 27, 2021 | 219.33 | 221.41 | 218.72 | 219.76 | 442,801 | -0.41(-0.19%) |
Apr 26, 2021 | 220.46 | 221.32 | 219.38 | 220.17 | 446,338 | +0.58(+0.27%) |
Apr 23, 2021 | 219.83 | 221.49 | 218.35 | 219.59 | 573,722 | -0.75(-0.34%) |
Apr 22, 2021 | 217.68 | 221.64 | 217.68 | 220.34 | 607,360 | +2.90(+1.34%) |
Apr 21, 2021 | 217.13 | 217.83 | 215.64 | 217.44 | 398,004 | +1.13(+0.52%) |
Apr 20, 2021 | 216.09 | 217.17 | 212.85 | 216.30 | 570,570 | -0.42(-0.20%) |
Apr 19, 2021 | 217.34 | 219.31 | 215.44 | 216.73 | 673,285 | -1.41(-0.64%) |
Apr 16, 2021 | 216.84 | 218.87 | 213.59 | 218.13 | 703,059 | +2.32(+1.08%) |
Apr 15, 2021 | 211.74 | 216.78 | 211.69 | 215.81 | 875,429 | +5.23(+2.49%) |
Apr 14, 2021 | 211.74 | 213.55 | 210.15 | 210.58 | 774,882 | -0.77(-0.37%) |
Apr 13, 2021 | 212.93 | 214.22 | 211.30 | 211.35 | 664,148 | -1.34(-0.63%) |
Apr 12, 2021 | 212.97 | 214.46 | 211.25 | 212.69 | 636,043 | +0.76(+0.36%) |
Apr 09, 2021 | 211.27 | 212.25 | 210.02 | 211.94 | 579,972 | +2.27(+1.08%) |
Apr 08, 2021 | 209.37 | 212.14 | 208.11 | 209.66 | 521,883 | -0.23(-0.11%) |
Apr 07, 2021 | 208.97 | 210.10 | 207.73 | 209.90 | 509,590 | +0.36(+0.17%) |
Apr 06, 2021 | 210.32 | 211.59 | 209.02 | 209.54 | 482,354 | -0.67(-0.32%) |
Apr 05, 2021 | 210.76 | 213.01 | 208.86 | 210.21 | 501,436 | -0.02(-0.01%) |
Apr 01, 2021 | 212.15 | 212.15 | 208.28 | 210.23 | 854,393 | -1.94(-0.91%) |
Mar 31, 2021 | 212.02 | 215.71 | 211.00 | 212.17 | 862,345 | +1.24(+0.59%) |
Mar 30, 2021 | 209.55 | 211.46 | 208.08 | 210.93 | 741,735 | +1.63(+0.78%) |
Mar 29, 2021 | 208.80 | 210.25 | 207.11 | 209.30 | 591,667 | -1.06(-0.50%) |
Mar 26, 2021 | 207.46 | 210.43 | 206.46 | 210.35 | 447,991 | +3.64(+1.76%) |
Mar 25, 2021 | 206.74 | 207.84 | 202.32 | 206.72 | 1,295,527 | -1.61(-0.77%) |
Mar 24, 2021 | 205.90 | 212.07 | 204.83 | 208.33 | 1,842,843 | +9.68(+4.87%) |
Mar 23, 2021 | 201.34 | 202.26 | 198.25 | 198.65 | 485,774 | -3.59(-1.78%) |
Mar 22, 2021 | 199.33 | 203.07 | 198.01 | 202.24 | 524,914 | +2.39(+1.20%) |
Mar 19, 2021 | 199.05 | 201.26 | 198.28 | 199.85 | 906,560 | +0.24(+0.12%) |
Mar 18, 2021 | 199.29 | 201.17 | 198.23 | 199.61 | 685,844 | +0.97(+0.49%) |
Mar 17, 2021 | 198.21 | 200.75 | 197.34 | 198.63 | 507,457 | +0.03(+0.01%) |
Mar 16, 2021 | 199.18 | 199.85 | 197.17 | 198.61 | 510,316 | -1.00(-0.50%) |
Mar 15, 2021 | 198.43 | 200.10 | 197.22 | 199.61 | 637,860 | +1.01(+0.51%) |
Mar 12, 2021 | 197.02 | 198.67 | 194.61 | 198.59 | 602,811 | +1.18(+0.60%) |
Mar 11, 2021 | 194.42 | 197.92 | 194.42 | 197.41 | 1,310,083 | +3.88(+2.01%) |
Mar 10, 2021 | 201.11 | 201.63 | 192.71 | 193.53 | 1,178,279 | -5.49(-2.76%) |
Mar 09, 2021 | 201.60 | 203.82 | 198.62 | 199.02 | 869,777 | -1.12(-0.56%) |
Mar 08, 2021 | 197.60 | 204.44 | 197.00 | 200.14 | 718,627 | +2.31(+1.17%) |
Mar 05, 2021 | 197.81 | 198.68 | 192.09 | 197.83 | 794,893 | +2.41(+1.23%) |
Mar 04, 2021 | 198.25 | 200.54 | 193.44 | 195.42 | 822,259 | -4.18(-2.09%) |
Mar 03, 2021 | 202.38 | 203.17 | 198.62 | 199.60 | 617,981 | -3.10(-1.53%) |
Mar 02, 2021 | 203.30 | 205.42 | 201.15 | 202.70 | 932,895 | +1.79(+0.89%) |