Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 240.05 | 240.10 | 236.73 | 237.59 | 939,674 | -1.77(-0.74%) |
May 27, 2021 | 238.72 | 240.01 | 236.61 | 239.36 | 2,559,369 | +3.79(+1.61%) |
May 26, 2021 | 234.93 | 236.12 | 233.50 | 235.57 | 981,530 | +0.69(+0.30%) |
May 25, 2021 | 236.90 | 237.60 | 234.46 | 234.88 | 959,239 | -1.09(-0.46%) |
May 24, 2021 | 238.17 | 239.46 | 235.93 | 235.97 | 681,456 | -1.16(-0.49%) |
May 21, 2021 | 236.55 | 238.95 | 235.86 | 237.13 | 841,770 | +1.50(+0.63%) |
May 20, 2021 | 239.16 | 239.61 | 235.19 | 235.64 | 1,196,269 | -2.51(-1.05%) |
May 19, 2021 | 234.53 | 238.24 | 232.22 | 238.15 | 1,136,547 | +0.14(+0.06%) |
May 18, 2021 | 243.31 | 243.73 | 237.93 | 238.01 | 1,022,593 | -6.64(-2.71%) |
May 17, 2021 | 248.03 | 248.81 | 243.51 | 244.65 | 1,037,107 | +0.60(+0.24%) |
May 14, 2021 | 243.70 | 244.65 | 241.78 | 244.06 | 606,093 | +2.52(+1.04%) |
May 13, 2021 | 236.88 | 243.24 | 236.63 | 241.54 | 773,806 | +4.83(+2.04%) |
May 12, 2021 | 244.23 | 245.09 | 236.22 | 236.71 | 1,121,006 | -6.53(-2.69%) |
May 11, 2021 | 246.19 | 247.12 | 240.49 | 243.24 | 1,003,788 | -5.47(-2.20%) |
May 10, 2021 | 246.78 | 251.39 | 246.24 | 248.72 | 1,044,826 | +4.00(+1.63%) |
May 07, 2021 | 243.06 | 245.24 | 240.33 | 244.72 | 1,094,519 | +0.42(+0.17%) |
May 06, 2021 | 241.21 | 244.30 | 240.34 | 244.30 | 1,075,993 | +4.56(+1.90%) |
May 05, 2021 | 238.35 | 241.07 | 233.21 | 239.74 | 1,125,338 | +4.92(+2.10%) |
May 04, 2021 | 232.18 | 235.88 | 226.93 | 234.82 | 1,548,573 | +1.83(+0.78%) |
May 03, 2021 | 233.34 | 234.77 | 231.22 | 232.99 | 1,034,532 | +1.45(+0.63%) |
Apr 30, 2021 | 234.76 | 234.76 | 231.33 | 231.54 | 857,890 | -4.35(-1.85%) |
Apr 29, 2021 | 235.29 | 235.96 | 232.99 | 235.89 | 736,861 | +1.29(+0.55%) |
Apr 28, 2021 | 236.91 | 238.01 | 233.68 | 234.60 | 1,128,852 | -2.25(-0.95%) |
Apr 27, 2021 | 237.66 | 238.91 | 234.91 | 236.85 | 1,241,114 | -1.12(-0.47%) |
Apr 26, 2021 | 241.83 | 243.27 | 237.87 | 237.98 | 1,099,719 | -3.14(-1.30%) |
Apr 23, 2021 | 240.10 | 242.48 | 240.10 | 241.12 | 740,217 | +1.24(+0.52%) |
Apr 22, 2021 | 242.74 | 243.14 | 239.69 | 239.88 | 700,812 | -1.79(-0.74%) |
Apr 21, 2021 | 238.02 | 242.22 | 236.19 | 241.67 | 976,931 | +2.84(+1.19%) |
Apr 20, 2021 | 241.43 | 241.43 | 237.37 | 238.83 | 947,008 | -2.60(-1.08%) |
Apr 19, 2021 | 242.30 | 242.92 | 239.26 | 241.43 | 1,077,457 | -1.41(-0.58%) |
Apr 16, 2021 | 243.08 | 244.41 | 240.29 | 242.84 | 2,075,331 | +2.20(+0.91%) |
Apr 15, 2021 | 241.00 | 242.90 | 239.20 | 240.65 | 1,016,851 | +0.50(+0.21%) |
Apr 14, 2021 | 240.69 | 242.80 | 239.12 | 240.15 | 1,137,511 | +0.92(+0.38%) |
Apr 13, 2021 | 239.98 | 239.98 | 236.05 | 239.23 | 1,356,291 | -0.75(-0.31%) |
Apr 12, 2021 | 239.05 | 240.24 | 237.11 | 239.98 | 924,907 | +1.70(+0.71%) |
Apr 09, 2021 | 237.73 | 238.78 | 235.49 | 238.28 | 1,083,330 | +2.24(+0.95%) |
Apr 08, 2021 | 236.58 | 237.41 | 234.46 | 236.04 | 1,245,772 | -1.13(-0.48%) |
Apr 07, 2021 | 239.05 | 240.42 | 235.50 | 237.17 | 840,846 | -1.83(-0.76%) |
Apr 06, 2021 | 240.52 | 244.32 | 238.56 | 239.00 | 980,890 | -1.25(-0.52%) |
Apr 05, 2021 | 239.12 | 240.81 | 237.75 | 240.25 | 1,022,517 | +3.49(+1.47%) |
Apr 01, 2021 | 238.30 | 238.91 | 235.36 | 236.75 | 1,358,517 | -1.28(-0.54%) |
Mar 31, 2021 | 243.11 | 244.32 | 238.00 | 238.03 | 1,230,443 | -4.05(-1.67%) |
Mar 30, 2021 | 239.65 | 244.27 | 239.65 | 242.08 | 946,627 | +2.46(+1.03%) |
Mar 29, 2021 | 238.85 | 243.44 | 238.85 | 239.62 | 1,026,712 | -1.45(-0.60%) |
Mar 26, 2021 | 241.59 | 241.98 | 238.38 | 241.07 | 843,957 | +1.14(+0.47%) |
Mar 25, 2021 | 236.95 | 240.81 | 232.91 | 239.93 | 933,552 | +3.20(+1.35%) |
Mar 24, 2021 | 236.27 | 239.77 | 236.27 | 236.74 | 998,701 | +2.02(+0.86%) |
Mar 23, 2021 | 238.17 | 241.12 | 233.93 | 234.72 | 1,465,379 | -7.33(-3.03%) |
Mar 22, 2021 | 244.75 | 245.08 | 239.79 | 242.05 | 1,334,983 | -2.22(-0.91%) |
Mar 19, 2021 | 245.46 | 247.06 | 241.18 | 244.27 | 2,769,611 | -2.17(-0.88%) |
Mar 18, 2021 | 247.76 | 252.41 | 245.51 | 246.44 | 1,071,155 | -1.27(-0.51%) |
Mar 17, 2021 | 246.49 | 248.65 | 244.31 | 247.70 | 835,939 | +2.50(+1.02%) |
Mar 16, 2021 | 253.60 | 254.55 | 243.69 | 245.21 | 1,407,297 | -8.33(-3.29%) |
Mar 15, 2021 | 251.13 | 253.55 | 249.82 | 253.54 | 1,020,497 | +1.90(+0.76%) |
Mar 12, 2021 | 248.39 | 252.15 | 248.02 | 251.64 | 867,252 | +3.78(+1.53%) |
Mar 11, 2021 | 250.62 | 251.53 | 247.51 | 247.85 | 966,097 | -3.06(-1.22%) |
Mar 10, 2021 | 246.55 | 251.76 | 244.99 | 250.91 | 1,107,743 | +5.93(+2.42%) |
Mar 09, 2021 | 247.92 | 250.87 | 244.83 | 244.98 | 952,564 | -1.97(-0.80%) |
Mar 08, 2021 | 247.11 | 251.07 | 245.21 | 246.94 | 1,239,913 | +2.71(+1.11%) |
Mar 05, 2021 | 239.93 | 245.58 | 237.06 | 244.23 | 1,421,435 | +6.66(+2.80%) |
Mar 04, 2021 | 246.46 | 246.46 | 234.12 | 237.57 | 1,303,943 | -2.81(-1.17%) |
Mar 03, 2021 | 236.64 | 242.93 | 236.39 | 240.38 | 1,317,185 | +3.67(+1.55%) |
Mar 02, 2021 | 240.70 | 241.34 | 234.88 | 236.72 | 971,589 | -4.87(-2.02%) |