Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 230.48 | 231.35 | 227.71 | 230.27 | 8,482 | +1.68(+0.73%) |
May 27, 2021 | 230.59 | 230.59 | 226.35 | 228.59 | 15,329 | -2.78(-1.20%) |
May 26, 2021 | 233.54 | 233.69 | 230.00 | 231.37 | 7,142 | -1.57(-0.67%) |
May 25, 2021 | 231.71 | 234.44 | 230.84 | 232.94 | 9,152 | +2.05(+0.89%) |
May 24, 2021 | 227.98 | 231.09 | 227.98 | 230.89 | 9,243 | +3.02(+1.33%) |
May 21, 2021 | 228.54 | 229.38 | 227.17 | 227.87 | 7,463 | -0.19(-0.08%) |
May 20, 2021 | 223.82 | 228.84 | 223.82 | 228.06 | 12,983 | +7.06(+3.19%) |
May 19, 2021 | 222.21 | 223.76 | 220.57 | 221.00 | 36,685 | -2.87(-1.28%) |
May 18, 2021 | 223.57 | 225.59 | 221.55 | 223.87 | 8,042 | +0.30(+0.13%) |
May 17, 2021 | 222.71 | 224.25 | 222.71 | 223.57 | 8,565 | -2.23(-0.99%) |
May 14, 2021 | 222.83 | 226.05 | 222.50 | 225.80 | 7,933 | +3.02(+1.36%) |
May 13, 2021 | 222.71 | 224.50 | 221.43 | 222.78 | 10,769 | +3.28(+1.49%) |
May 12, 2021 | 222.79 | 222.79 | 219.00 | 219.50 | 14,957 | -4.57(-2.04%) |
May 11, 2021 | 218.55 | 225.02 | 218.55 | 224.07 | 9,584 | -0.50(-0.22%) |
May 10, 2021 | 225.32 | 229.04 | 224.50 | 224.57 | 7,410 | -4.95(-2.16%) |
May 07, 2021 | 225.15 | 229.99 | 225.15 | 229.52 | 7,892 | +3.57(+1.58%) |
May 06, 2021 | 226.00 | 226.89 | 224.52 | 225.95 | 8,916 | -1.35(-0.59%) |
May 05, 2021 | 225.00 | 228.19 | 225.00 | 227.30 | 8,086 | +2.02(+0.90%) |
May 04, 2021 | 226.76 | 228.12 | 223.88 | 225.28 | 13,658 | -8.03(-3.44%) |
May 03, 2021 | 231.51 | 234.49 | 231.51 | 233.31 | 6,928 | +1.08(+0.47%) |
Apr 30, 2021 | 232.23 | 234.34 | 231.00 | 232.23 | 5,800 | -6.07(-2.55%) |
Apr 29, 2021 | 238.22 | 238.65 | 236.11 | 238.30 | 5,162 | +1.80(+0.76%) |
Apr 28, 2021 | 236.94 | 237.22 | 234.28 | 236.50 | 39,177 | +2.50(+1.07%) |
Apr 27, 2021 | 235.01 | 237.36 | 232.00 | 234.00 | 24,691 | -1.16(-0.49%) |
Apr 26, 2021 | 236.99 | 236.99 | 234.00 | 235.16 | 16,641 | -2.53(-1.06%) |
Apr 23, 2021 | 232.67 | 237.85 | 232.67 | 237.69 | 9,100 | +3.63(+1.55%) |
Apr 22, 2021 | 234.99 | 235.00 | 233.02 | 234.06 | 10,189 | +1.12(+0.48%) |
Apr 21, 2021 | 230.43 | 232.97 | 229.76 | 232.94 | 46,830 | +3.87(+1.69%) |
Apr 20, 2021 | 231.30 | 231.30 | 228.12 | 229.07 | 34,494 | -1.89(-0.82%) |
Apr 19, 2021 | 230.21 | 232.02 | 230.21 | 230.96 | 12,213 | +1.14(+0.50%) |
Apr 16, 2021 | 230.99 | 230.99 | 228.85 | 229.82 | 53,300 | +1.18(+0.52%) |
Apr 15, 2021 | 228.15 | 230.61 | 228.15 | 228.64 | 20,483 | +0.10(+0.04%) |
Apr 14, 2021 | 230.00 | 230.33 | 227.94 | 228.54 | 14,961 | +0.24(+0.11%) |
Apr 13, 2021 | 228.35 | 229.18 | 225.41 | 228.30 | 79,165 | +3.92(+1.75%) |
Apr 12, 2021 | 222.55 | 227.81 | 222.02 | 224.38 | 25,516 | -3.02(-1.33%) |
Apr 09, 2021 | 228.51 | 228.51 | 225.26 | 227.40 | 61,000 | +1.43(+0.63%) |
Apr 08, 2021 | 225.90 | 226.47 | 223.37 | 225.97 | 11,614 | +3.74(+1.68%) |
Apr 07, 2021 | 223.10 | 223.35 | 221.32 | 222.23 | 40,476 | -0.64(-0.29%) |
Apr 06, 2021 | 223.08 | 223.17 | 219.81 | 222.87 | 14,217 | -5.46(-2.39%) |
Apr 05, 2021 | 213.40 | 228.33 | 213.40 | 228.33 | 15,009 | +6.21(+2.80%) |
Apr 01, 2021 | 217.71 | 222.41 | 217.71 | 222.12 | 11,300 | +7.66(+3.57%) |
Mar 31, 2021 | 215.80 | 215.82 | 213.34 | 214.46 | 58,743 | +2.03(+0.96%) |
Mar 30, 2021 | 213.89 | 213.89 | 211.01 | 212.43 | 34,423 | -3.18(-1.47%) |
Mar 29, 2021 | 214.00 | 218.55 | 213.94 | 215.61 | 12,884 | -0.78(-0.36%) |
Mar 26, 2021 | 214.49 | 217.19 | 212.66 | 216.39 | 12,400 | +3.54(+1.66%) |
Mar 25, 2021 | 214.49 | 214.49 | 211.01 | 212.85 | 14,527 | +0.06(+0.03%) |
Mar 24, 2021 | 215.31 | 215.31 | 212.33 | 212.79 | 12,252 | -2.82(-1.31%) |
Mar 23, 2021 | 217.84 | 217.88 | 214.86 | 215.61 | 11,656 | -0.78(-0.36%) |
Mar 22, 2021 | 211.56 | 216.55 | 211.56 | 216.39 | 11,082 | +5.39(+2.55%) |
Mar 19, 2021 | 210.32 | 212.60 | 208.66 | 211.00 | 7,900 | +2.45(+1.18%) |
Mar 18, 2021 | 211.14 | 211.14 | 207.97 | 208.55 | 33,922 | -4.66(-2.19%) |
Mar 17, 2021 | 213.49 | 213.49 | 210.25 | 213.21 | 10,759 | +1.54(+0.73%) |
Mar 16, 2021 | 212.35 | 212.70 | 210.71 | 211.67 | 82,664 | +2.95(+1.41%) |
Mar 15, 2021 | 206.63 | 210.23 | 206.08 | 208.72 | 11,999 | +0.69(+0.33%) |
Mar 12, 2021 | 207.01 | 208.20 | 205.64 | 208.03 | 10,200 | -5.83(-2.73%) |
Mar 11, 2021 | 213.99 | 214.09 | 210.91 | 213.86 | 12,393 | +7.28(+3.52%) |
Mar 10, 2021 | 209.50 | 209.50 | 205.20 | 206.58 | 16,556 | +1.49(+0.73%) |
Mar 09, 2021 | 202.29 | 206.93 | 202.29 | 205.09 | 20,013 | +6.72(+3.39%) |
Mar 08, 2021 | 198.01 | 201.34 | 198.01 | 198.37 | 10,324 | -5.38(-2.64%) |
Mar 05, 2021 | 202.66 | 204.79 | 200.64 | 203.75 | 11,100 | +0.05(+0.02%) |
Mar 04, 2021 | 206.04 | 207.44 | 203.15 | 203.70 | 11,294 | -3.22(-1.56%) |
Mar 03, 2021 | 207.25 | 209.99 | 205.39 | 206.92 | 14,819 | -2.55(-1.22%) |
Mar 02, 2021 | 209.91 | 212.83 | 208.13 | 209.47 | 9,391 | +1.54(+0.74%) |