Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 230.94 | 232.85 | 230.01 | 230.10 | 559,332 | -0.46(-0.20%) |
May 27, 2021 | 229.84 | 230.72 | 227.40 | 230.56 | 1,419,848 | +2.24(+0.98%) |
May 26, 2021 | 230.43 | 230.87 | 227.30 | 228.32 | 792,920 | -1.67(-0.73%) |
May 25, 2021 | 232.46 | 233.96 | 229.88 | 229.99 | 1,079,589 | -2.52(-1.08%) |
May 24, 2021 | 233.47 | 234.21 | 230.81 | 232.51 | 440,119 | +0.74(+0.32%) |
May 21, 2021 | 228.53 | 232.01 | 226.62 | 231.76 | 898,829 | +3.73(+1.64%) |
May 20, 2021 | 228.92 | 229.84 | 224.48 | 228.03 | 765,071 | -0.12(-0.05%) |
May 19, 2021 | 227.95 | 228.35 | 223.92 | 228.15 | 565,128 | -0.22(-0.10%) |
May 18, 2021 | 233.40 | 233.51 | 228.36 | 228.37 | 665,665 | -3.94(-1.70%) |
May 17, 2021 | 233.44 | 233.73 | 230.41 | 232.31 | 447,462 | -1.68(-0.72%) |
May 14, 2021 | 231.58 | 234.51 | 230.82 | 233.99 | 477,737 | +2.34(+1.01%) |
May 13, 2021 | 227.69 | 231.93 | 227.56 | 231.66 | 638,012 | +3.71(+1.63%) |
May 12, 2021 | 232.11 | 232.59 | 227.65 | 227.94 | 620,112 | -5.26(-2.25%) |
May 11, 2021 | 232.58 | 233.49 | 229.80 | 233.20 | 563,790 | -0.56(-0.24%) |
May 10, 2021 | 235.11 | 236.65 | 233.63 | 233.76 | 518,758 | -0.38(-0.16%) |
May 07, 2021 | 231.55 | 235.01 | 231.09 | 234.14 | 770,788 | +2.35(+1.01%) |
May 06, 2021 | 234.46 | 234.46 | 228.53 | 231.79 | 792,216 | -2.63(-1.12%) |
May 05, 2021 | 231.65 | 235.64 | 230.18 | 234.42 | 927,965 | +2.78(+1.20%) |
May 04, 2021 | 226.99 | 231.72 | 225.96 | 231.65 | 712,415 | +3.05(+1.33%) |
May 03, 2021 | 225.28 | 230.15 | 224.49 | 228.60 | 899,911 | +4.55(+2.03%) |
Apr 30, 2021 | 222.87 | 224.06 | 219.08 | 224.04 | 957,871 | +1.20(+0.54%) |
Apr 29, 2021 | 224.15 | 224.15 | 219.47 | 222.84 | 947,953 | +0.68(+0.31%) |
Apr 28, 2021 | 229.44 | 229.54 | 221.90 | 222.16 | 1,203,085 | -6.88(-3.00%) |
Apr 27, 2021 | 222.34 | 229.65 | 221.91 | 229.04 | 905,639 | +8.61(+3.91%) |
Apr 26, 2021 | 224.96 | 226.47 | 219.92 | 220.43 | 917,782 | -4.09(-1.82%) |
Apr 23, 2021 | 217.44 | 225.93 | 216.16 | 224.52 | 1,586,902 | +8.12(+3.75%) |
Apr 22, 2021 | 212.97 | 221.80 | 207.88 | 216.40 | 3,283,418 | +28.13(+14.94%) |
Apr 21, 2021 | 187.86 | 190.04 | 187.36 | 188.27 | 932,872 | +0.42(+0.22%) |
Apr 20, 2021 | 185.31 | 189.44 | 185.09 | 187.85 | 643,595 | +2.55(+1.38%) |
Apr 19, 2021 | 185.18 | 185.95 | 184.24 | 185.30 | 523,175 | -1.36(-0.73%) |
Apr 16, 2021 | 184.81 | 187.26 | 183.99 | 186.66 | 820,257 | +2.57(+1.40%) |
Apr 15, 2021 | 183.38 | 184.72 | 182.74 | 184.09 | 362,968 | +2.76(+1.52%) |
Apr 14, 2021 | 182.53 | 183.75 | 180.81 | 181.33 | 413,608 | -2.40(-1.31%) |
Apr 13, 2021 | 182.29 | 184.81 | 181.90 | 183.74 | 469,616 | +0.75(+0.41%) |
Apr 12, 2021 | 181.97 | 183.18 | 180.91 | 182.98 | 292,888 | +1.38(+0.76%) |
Apr 09, 2021 | 179.34 | 181.64 | 178.67 | 181.61 | 364,445 | +2.02(+1.13%) |
Apr 08, 2021 | 178.57 | 181.20 | 178.57 | 179.58 | 753,343 | +2.10(+1.18%) |
Apr 07, 2021 | 181.22 | 181.22 | 176.76 | 177.48 | 627,124 | -3.35(-1.85%) |
Apr 06, 2021 | 182.32 | 182.51 | 180.24 | 180.83 | 411,035 | -1.68(-0.92%) |
Apr 05, 2021 | 179.97 | 183.11 | 179.45 | 182.51 | 407,279 | +4.04(+2.26%) |
Apr 01, 2021 | 177.17 | 178.67 | 173.88 | 178.48 | 588,923 | +1.45(+0.82%) |
Mar 31, 2021 | 177.39 | 179.59 | 177.00 | 177.03 | 1,000,426 | -2.10(-1.17%) |
Mar 30, 2021 | 178.93 | 179.81 | 177.13 | 179.13 | 944,245 | -0.40(-0.22%) |
Mar 29, 2021 | 177.46 | 180.81 | 176.96 | 179.53 | 720,710 | +1.16(+0.65%) |
Mar 26, 2021 | 173.00 | 178.43 | 172.80 | 178.37 | 585,240 | +5.38(+3.11%) |
Mar 25, 2021 | 171.40 | 173.57 | 169.11 | 173.00 | 384,231 | +2.53(+1.49%) |
Mar 24, 2021 | 170.67 | 172.13 | 170.07 | 170.46 | 507,860 | -1.05(-0.61%) |
Mar 23, 2021 | 171.34 | 174.13 | 170.07 | 171.51 | 726,323 | +0.34(+0.20%) |
Mar 22, 2021 | 170.13 | 172.22 | 168.64 | 171.17 | 502,879 | +0.93(+0.55%) |
Mar 19, 2021 | 168.18 | 171.54 | 167.56 | 170.24 | 1,072,668 | +1.45(+0.86%) |
Mar 18, 2021 | 166.85 | 170.06 | 165.60 | 168.79 | 680,700 | +0.69(+0.41%) |
Mar 17, 2021 | 167.88 | 169.00 | 166.09 | 168.10 | 572,787 | -0.57(-0.34%) |
Mar 16, 2021 | 169.77 | 171.23 | 167.30 | 168.67 | 461,033 | -1.06(-0.62%) |
Mar 15, 2021 | 166.79 | 170.04 | 166.39 | 169.72 | 514,789 | +3.05(+1.83%) |
Mar 12, 2021 | 167.72 | 169.39 | 165.95 | 166.67 | 583,808 | -0.19(-0.11%) |
Mar 11, 2021 | 168.38 | 169.04 | 165.75 | 166.86 | 733,950 | -1.79(-1.06%) |
Mar 10, 2021 | 172.20 | 172.77 | 168.64 | 168.65 | 793,733 | -2.30(-1.34%) |
Mar 09, 2021 | 170.81 | 173.97 | 169.10 | 170.94 | 656,719 | +1.72(+1.02%) |
Mar 08, 2021 | 166.43 | 172.03 | 166.15 | 169.22 | 969,325 | +3.31(+2.00%) |
Mar 05, 2021 | 161.43 | 166.12 | 159.13 | 165.91 | 944,672 | +5.79(+3.61%) |
Mar 04, 2021 | 163.62 | 166.47 | 159.19 | 160.12 | 930,002 | -3.14(-1.92%) |
Mar 03, 2021 | 163.16 | 164.71 | 161.37 | 163.26 | 1,065,269 | +0.93(+0.57%) |
Mar 02, 2021 | 163.14 | 164.61 | 161.54 | 162.33 | 696,719 | -0.51(-0.31%) |