Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 218.44 | 219.89 | 213.28 | 214.05 | 102,849 | -3.63(-1.67%) |
May 27, 2021 | 219.89 | 219.89 | 214.38 | 217.68 | 163,204 | +0.25(+0.12%) |
May 26, 2021 | 213.30 | 217.91 | 212.62 | 217.43 | 147,218 | +4.88(+2.30%) |
May 25, 2021 | 216.59 | 220.28 | 211.66 | 212.55 | 179,024 | -1.72(-0.80%) |
May 24, 2021 | 210.91 | 217.27 | 209.33 | 214.27 | 181,257 | +4.72(+2.25%) |
May 21, 2021 | 212.64 | 214.52 | 206.17 | 209.56 | 276,620 | -1.95(-0.92%) |
May 20, 2021 | 213.44 | 214.40 | 207.93 | 211.51 | 184,077 | -2.21(-1.04%) |
May 19, 2021 | 210.83 | 215.63 | 208.06 | 213.72 | 169,428 | -1.26(-0.58%) |
May 18, 2021 | 222.30 | 223.27 | 214.73 | 214.98 | 170,996 | -6.68(-3.01%) |
May 17, 2021 | 218.62 | 222.76 | 217.70 | 221.66 | 123,923 | +0.12(+0.06%) |
May 14, 2021 | 219.03 | 227.21 | 216.81 | 221.53 | 244,156 | +6.16(+2.86%) |
May 13, 2021 | 209.28 | 216.50 | 209.28 | 215.37 | 216,729 | +8.33(+4.02%) |
May 12, 2021 | 214.01 | 217.41 | 206.11 | 207.04 | 138,776 | -9.59(-4.43%) |
May 11, 2021 | 210.53 | 217.47 | 204.40 | 216.63 | 323,137 | +4.48(+2.11%) |
May 10, 2021 | 216.29 | 218.44 | 211.73 | 212.15 | 306,077 | -5.07(-2.34%) |
May 07, 2021 | 215.46 | 218.44 | 211.57 | 217.22 | 945,726 | +3.62(+1.69%) |
May 06, 2021 | 209.73 | 213.60 | 209.17 | 213.60 | 977,051 | -12.56(-5.56%) |
May 05, 2021 | 235.83 | 236.24 | 224.77 | 226.17 | 266,271 | +3.52(+1.58%) |
May 04, 2021 | 226.27 | 226.27 | 219.28 | 222.65 | 156,644 | -5.13(-2.25%) |
May 03, 2021 | 230.24 | 230.24 | 223.17 | 227.78 | 164,243 | -0.06(-0.03%) |
Apr 30, 2021 | 225.44 | 230.04 | 225.44 | 227.84 | 97,978 | +0.19(+0.08%) |
Apr 29, 2021 | 227.94 | 229.12 | 225.21 | 227.65 | 72,235 | +0.44(+0.20%) |
Apr 28, 2021 | 230.54 | 232.88 | 225.65 | 227.20 | 90,922 | -4.18(-1.80%) |
Apr 27, 2021 | 233.99 | 233.99 | 228.78 | 231.38 | 69,820 | -1.16(-0.50%) |
Apr 26, 2021 | 235.84 | 237.76 | 230.43 | 232.54 | 120,968 | -0.21(-0.09%) |
Apr 23, 2021 | 227.14 | 235.23 | 225.63 | 232.75 | 101,185 | +7.81(+3.47%) |
Apr 22, 2021 | 232.87 | 234.85 | 223.72 | 224.94 | 117,754 | -6.49(-2.81%) |
Apr 21, 2021 | 222.60 | 231.47 | 220.66 | 231.44 | 105,134 | +7.71(+3.45%) |
Apr 20, 2021 | 232.89 | 232.89 | 220.29 | 223.72 | 146,931 | -11.54(-4.91%) |
Apr 19, 2021 | 235.68 | 236.86 | 232.16 | 235.26 | 59,203 | -0.65(-0.27%) |
Apr 16, 2021 | 241.06 | 241.45 | 235.63 | 235.91 | 69,422 | -5.00(-2.07%) |
Apr 15, 2021 | 243.91 | 243.91 | 238.25 | 240.91 | 53,802 | +0.48(+0.20%) |
Apr 14, 2021 | 243.39 | 246.44 | 239.88 | 240.43 | 94,159 | +0.43(+0.18%) |
Apr 13, 2021 | 239.00 | 240.57 | 230.89 | 240.00 | 139,103 | -0.96(-0.40%) |
Apr 12, 2021 | 245.59 | 245.59 | 238.26 | 240.96 | 98,732 | -3.40(-1.39%) |
Apr 09, 2021 | 241.64 | 245.10 | 237.07 | 244.36 | 104,806 | +1.75(+0.72%) |
Apr 08, 2021 | 241.83 | 245.15 | 234.88 | 242.61 | 122,808 | +0.46(+0.19%) |
Apr 07, 2021 | 244.04 | 245.33 | 239.69 | 242.15 | 104,747 | -1.35(-0.56%) |
Apr 06, 2021 | 240.37 | 247.20 | 240.37 | 243.50 | 98,664 | +1.76(+0.73%) |
Apr 05, 2021 | 240.46 | 245.50 | 238.48 | 241.74 | 179,226 | +5.18(+2.19%) |
Apr 01, 2021 | 237.32 | 240.13 | 232.57 | 236.56 | 111,014 | +0.67(+0.28%) |
Mar 31, 2021 | 237.48 | 239.07 | 232.53 | 235.89 | 191,973 | -3.40(-1.42%) |
Mar 30, 2021 | 235.32 | 240.70 | 234.92 | 239.30 | 131,079 | +6.17(+2.65%) |
Mar 29, 2021 | 242.06 | 245.06 | 229.05 | 233.13 | 226,781 | -8.96(-3.70%) |
Mar 26, 2021 | 243.50 | 244.39 | 233.91 | 242.09 | 165,332 | +3.34(+1.40%) |
Mar 25, 2021 | 223.87 | 240.46 | 222.69 | 238.75 | 201,862 | +11.90(+5.24%) |
Mar 24, 2021 | 238.79 | 241.17 | 226.84 | 226.85 | 192,422 | -6.56(-2.81%) |
Mar 23, 2021 | 236.80 | 243.47 | 231.97 | 233.41 | 233,833 | -6.25(-2.61%) |
Mar 22, 2021 | 246.76 | 246.76 | 237.99 | 239.66 | 169,519 | -9.45(-3.79%) |
Mar 19, 2021 | 245.71 | 251.98 | 238.66 | 249.12 | 276,657 | +1.99(+0.80%) |
Mar 18, 2021 | 253.21 | 257.17 | 244.53 | 247.13 | 190,204 | -6.71(-2.64%) |
Mar 17, 2021 | 247.40 | 255.97 | 243.91 | 253.84 | 178,178 | +5.47(+2.20%) |
Mar 16, 2021 | 262.21 | 262.21 | 246.97 | 248.37 | 193,502 | -11.44(-4.40%) |
Mar 15, 2021 | 250.08 | 261.25 | 245.54 | 259.81 | 283,405 | +14.59(+5.95%) |
Mar 12, 2021 | 241.94 | 247.72 | 241.94 | 245.22 | 302,005 | +2.49(+1.03%) |
Mar 11, 2021 | 245.62 | 247.69 | 238.60 | 242.73 | 204,773 | +0.15(+0.06%) |
Mar 10, 2021 | 249.02 | 253.19 | 234.59 | 242.58 | 178,563 | -6.99(-2.80%) |
Mar 09, 2021 | 250.98 | 251.68 | 242.61 | 249.57 | 186,516 | +0.04(+0.02%) |
Mar 08, 2021 | 241.62 | 254.07 | 238.61 | 249.53 | 218,962 | +13.63(+5.78%) |
Mar 05, 2021 | 239.37 | 239.37 | 221.61 | 235.90 | 184,679 | +0.04(+0.02%) |
Mar 04, 2021 | 241.89 | 243.62 | 224.91 | 235.86 | 179,109 | -6.31(-2.61%) |
Mar 03, 2021 | 246.12 | 253.53 | 241.03 | 242.18 | 213,597 | -1.58(-0.65%) |
Mar 02, 2021 | 242.48 | 245.09 | 236.83 | 243.75 | 128,952 | +0.00(+0.00%) |