Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 227.66 | 230.85 | 227.47 | 229.82 | 840,085 | +2.62(+1.15%) |
May 27, 2021 | 228.40 | 230.09 | 227.16 | 227.20 | 858,085 | -0.19(-0.08%) |
May 26, 2021 | 228.11 | 228.83 | 226.85 | 227.39 | 1,123,100 | -0.72(-0.32%) |
May 25, 2021 | 230.09 | 230.12 | 227.96 | 228.11 | 1,115,092 | +1.40(+0.62%) |
May 24, 2021 | 228.93 | 229.13 | 226.44 | 226.71 | 849,653 | -0.77(-0.34%) |
May 21, 2021 | 227.22 | 229.06 | 226.78 | 227.48 | 682,415 | +1.13(+0.50%) |
May 20, 2021 | 223.18 | 227.21 | 222.94 | 226.35 | 1,103,597 | +3.57(+1.60%) |
May 19, 2021 | 222.66 | 223.52 | 221.01 | 222.78 | 1,184,342 | -1.66(-0.74%) |
May 18, 2021 | 227.17 | 227.17 | 224.43 | 224.44 | 1,039,106 | -1.69(-0.75%) |
May 17, 2021 | 224.86 | 228.05 | 224.67 | 226.13 | 2,017,467 | +1.37(+0.61%) |
May 14, 2021 | 222.68 | 225.76 | 222.23 | 224.75 | 2,674,361 | +3.30(+1.49%) |
May 13, 2021 | 219.77 | 223.28 | 219.23 | 221.46 | 1,916,784 | +1.20(+0.54%) |
May 12, 2021 | 222.37 | 224.34 | 220.09 | 220.26 | 1,720,029 | -4.11(-1.83%) |
May 11, 2021 | 227.30 | 227.44 | 223.75 | 224.37 | 1,557,109 | -4.94(-2.15%) |
May 10, 2021 | 231.98 | 232.02 | 229.24 | 229.31 | 1,004,507 | -1.66(-0.72%) |
May 07, 2021 | 230.68 | 232.48 | 229.96 | 230.97 | 659,702 | -0.67(-0.29%) |
May 06, 2021 | 230.78 | 231.71 | 227.91 | 231.64 | 767,373 | +1.84(+0.80%) |
May 05, 2021 | 230.48 | 232.35 | 229.56 | 229.80 | 676,416 | -0.29(-0.13%) |
May 04, 2021 | 232.28 | 232.65 | 229.61 | 230.09 | 897,631 | -2.89(-1.24%) |
May 03, 2021 | 230.32 | 234.64 | 230.09 | 232.98 | 1,014,705 | +3.32(+1.44%) |
Apr 30, 2021 | 230.01 | 230.30 | 227.99 | 229.66 | 890,695 | -1.22(-0.53%) |
Apr 29, 2021 | 227.93 | 231.72 | 227.02 | 230.89 | 838,618 | +3.54(+1.56%) |
Apr 28, 2021 | 228.03 | 228.52 | 226.66 | 227.35 | 723,696 | -0.43(-0.19%) |
Apr 27, 2021 | 228.89 | 229.00 | 227.04 | 227.78 | 729,941 | -0.15(-0.07%) |
Apr 26, 2021 | 229.36 | 230.33 | 227.43 | 227.93 | 680,172 | -1.98(-0.86%) |
Apr 23, 2021 | 230.92 | 232.14 | 228.97 | 229.91 | 677,962 | +2.15(+0.94%) |
Apr 22, 2021 | 229.68 | 230.22 | 226.67 | 227.76 | 857,892 | -2.68(-1.16%) |
Apr 21, 2021 | 228.13 | 232.65 | 228.13 | 230.44 | 770,072 | +2.69(+1.18%) |
Apr 20, 2021 | 226.89 | 229.74 | 225.82 | 227.74 | 991,828 | +0.68(+0.30%) |
Apr 19, 2021 | 228.91 | 229.37 | 226.08 | 227.06 | 813,688 | -1.21(-0.53%) |
Apr 16, 2021 | 225.26 | 229.15 | 224.09 | 228.27 | 1,349,541 | +4.07(+1.82%) |
Apr 15, 2021 | 219.80 | 224.53 | 218.85 | 224.20 | 1,365,802 | +5.52(+2.53%) |
Apr 14, 2021 | 216.09 | 219.03 | 216.09 | 218.67 | 954,219 | +2.15(+0.99%) |
Apr 13, 2021 | 215.55 | 218.57 | 214.94 | 216.52 | 1,010,757 | +0.25(+0.11%) |
Apr 12, 2021 | 214.76 | 217.29 | 213.89 | 216.28 | 1,221,711 | +2.06(+0.96%) |
Apr 09, 2021 | 214.76 | 215.33 | 208.93 | 214.21 | 3,132,082 | -0.06(-0.03%) |
Apr 08, 2021 | 214.58 | 216.71 | 211.18 | 214.27 | 4,592,461 | -10.25(-4.57%) |
Apr 07, 2021 | 225.75 | 225.93 | 223.33 | 224.52 | 1,410,095 | -1.30(-0.58%) |
Apr 06, 2021 | 221.00 | 226.39 | 220.73 | 225.82 | 1,220,741 | +5.75(+2.61%) |
Apr 05, 2021 | 221.16 | 222.67 | 219.73 | 220.07 | 984,881 | +0.63(+0.29%) |
Apr 01, 2021 | 217.92 | 219.95 | 216.42 | 219.44 | 1,256,934 | +1.55(+0.71%) |
Mar 31, 2021 | 221.66 | 222.65 | 217.66 | 217.89 | 1,324,303 | -5.69(-2.54%) |
Mar 30, 2021 | 225.64 | 225.96 | 222.00 | 223.58 | 821,820 | -1.94(-0.86%) |
Mar 29, 2021 | 223.32 | 226.43 | 222.37 | 225.52 | 798,011 | +0.64(+0.28%) |
Mar 26, 2021 | 222.47 | 224.97 | 219.55 | 224.88 | 879,498 | +3.97(+1.80%) |
Mar 25, 2021 | 219.23 | 221.57 | 215.68 | 220.91 | 674,598 | +1.41(+0.64%) |
Mar 24, 2021 | 218.22 | 220.57 | 218.00 | 219.50 | 809,297 | +0.57(+0.26%) |
Mar 23, 2021 | 219.40 | 220.71 | 217.70 | 218.92 | 894,684 | -1.57(-0.71%) |
Mar 22, 2021 | 223.14 | 223.86 | 220.07 | 220.49 | 762,835 | -3.80(-1.70%) |
Mar 19, 2021 | 222.03 | 226.05 | 221.03 | 224.29 | 1,500,955 | +3.47(+1.57%) |
Mar 18, 2021 | 222.58 | 226.19 | 220.75 | 220.82 | 1,074,343 | -1.85(-0.83%) |
Mar 17, 2021 | 222.18 | 224.41 | 220.04 | 222.68 | 844,637 | +2.28(+1.03%) |
Mar 16, 2021 | 220.16 | 222.58 | 219.85 | 220.40 | 692,116 | +0.73(+0.33%) |
Mar 15, 2021 | 219.72 | 221.03 | 218.03 | 219.67 | 607,986 | +0.45(+0.21%) |
Mar 12, 2021 | 219.74 | 221.43 | 218.22 | 219.22 | 730,386 | +0.74(+0.34%) |
Mar 11, 2021 | 217.00 | 219.58 | 216.24 | 218.47 | 885,008 | +1.48(+0.68%) |
Mar 10, 2021 | 217.43 | 219.73 | 215.71 | 216.99 | 1,054,355 | -0.04(-0.02%) |
Mar 09, 2021 | 212.51 | 219.28 | 211.95 | 217.03 | 1,624,737 | +6.18(+2.93%) |
Mar 08, 2021 | 209.26 | 213.03 | 208.03 | 210.85 | 1,090,056 | +3.46(+1.67%) |
Mar 05, 2021 | 203.50 | 208.09 | 199.47 | 207.39 | 985,812 | +5.60(+2.78%) |
Mar 04, 2021 | 205.91 | 207.66 | 199.34 | 201.79 | 1,344,413 | -4.69(-2.27%) |
Mar 03, 2021 | 207.73 | 209.32 | 206.45 | 206.48 | 737,208 | -2.00(-0.96%) |
Mar 02, 2021 | 208.04 | 209.86 | 208.00 | 208.48 | 1,012,757 | +0.38(+0.18%) |