Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 245.15 | 246.35 | 240.33 | 244.63 | 343,111 | -0.40(-0.16%) |
May 27, 2021 | 243.35 | 245.36 | 240.69 | 245.03 | 375,132 | +6.22(+2.60%) |
May 26, 2021 | 233.34 | 239.77 | 233.34 | 238.81 | 320,698 | +5.75(+2.47%) |
May 25, 2021 | 236.84 | 240.62 | 232.71 | 233.06 | 502,959 | -1.56(-0.66%) |
May 24, 2021 | 236.06 | 238.39 | 232.96 | 234.62 | 492,365 | -0.67(-0.28%) |
May 21, 2021 | 234.71 | 238.54 | 232.51 | 235.29 | 480,361 | +2.80(+1.21%) |
May 20, 2021 | 230.79 | 234.31 | 226.91 | 232.49 | 531,073 | +2.09(+0.91%) |
May 19, 2021 | 237.51 | 238.01 | 224.92 | 230.40 | 1,005,239 | -11.39(-4.71%) |
May 18, 2021 | 242.87 | 246.08 | 240.63 | 241.79 | 380,941 | +0.39(+0.16%) |
May 17, 2021 | 239.74 | 243.03 | 238.43 | 241.40 | 260,018 | -0.25(-0.11%) |
May 14, 2021 | 236.88 | 242.92 | 233.36 | 241.66 | 499,407 | +7.39(+3.15%) |
May 13, 2021 | 234.26 | 239.80 | 227.25 | 234.27 | 666,518 | -2.26(-0.96%) |
May 12, 2021 | 251.02 | 251.71 | 235.30 | 236.53 | 466,966 | -8.34(-3.41%) |
May 11, 2021 | 242.93 | 251.00 | 240.37 | 244.88 | 566,738 | -2.83(-1.14%) |
May 10, 2021 | 251.99 | 253.15 | 247.08 | 247.71 | 505,670 | -2.13(-0.85%) |
May 07, 2021 | 242.89 | 249.85 | 242.48 | 249.84 | 285,990 | +1.49(+0.60%) |
May 06, 2021 | 253.40 | 253.40 | 244.32 | 248.35 | 354,261 | -3.15(-1.25%) |
May 05, 2021 | 250.29 | 253.66 | 247.78 | 251.50 | 467,196 | +2.90(+1.17%) |
May 04, 2021 | 242.23 | 248.65 | 236.96 | 248.60 | 514,332 | +5.18(+2.13%) |
May 03, 2021 | 250.75 | 251.04 | 242.33 | 243.42 | 465,316 | -2.94(-1.19%) |
Apr 30, 2021 | 246.35 | 251.07 | 245.06 | 246.36 | 518,625 | -2.96(-1.19%) |
Apr 29, 2021 | 249.60 | 254.48 | 244.65 | 249.31 | 545,872 | +2.26(+0.91%) |
Apr 28, 2021 | 246.65 | 249.28 | 244.02 | 247.06 | 425,555 | +0.91(+0.37%) |
Apr 27, 2021 | 248.71 | 250.79 | 242.37 | 246.15 | 692,139 | -0.96(-0.39%) |
Apr 26, 2021 | 235.23 | 247.88 | 234.33 | 247.11 | 837,389 | +13.67(+5.86%) |
Apr 23, 2021 | 236.08 | 239.58 | 233.02 | 233.43 | 926,780 | -2.00(-0.85%) |
Apr 22, 2021 | 234.87 | 242.65 | 233.10 | 235.44 | 852,042 | +1.58(+0.68%) |
Apr 21, 2021 | 213.27 | 241.38 | 213.27 | 233.85 | 1,232,869 | +19.59(+9.14%) |
Apr 20, 2021 | 220.55 | 222.26 | 211.11 | 214.27 | 678,479 | -8.41(-3.78%) |
Apr 19, 2021 | 223.44 | 227.55 | 220.03 | 222.68 | 518,839 | +0.27(+0.12%) |
Apr 16, 2021 | 230.20 | 230.20 | 220.64 | 222.41 | 648,582 | -4.31(-1.90%) |
Apr 15, 2021 | 228.22 | 228.22 | 220.21 | 226.72 | 440,470 | +2.10(+0.94%) |
Apr 14, 2021 | 223.72 | 229.97 | 223.72 | 224.62 | 383,892 | +0.37(+0.17%) |
Apr 13, 2021 | 226.03 | 226.23 | 222.90 | 224.25 | 380,671 | -1.97(-0.87%) |
Apr 12, 2021 | 223.95 | 228.23 | 222.95 | 226.22 | 443,777 | +3.13(+1.40%) |
Apr 09, 2021 | 221.04 | 223.94 | 219.76 | 223.09 | 276,867 | +3.46(+1.58%) |
Apr 08, 2021 | 217.64 | 219.94 | 215.14 | 219.63 | 434,415 | +1.00(+0.46%) |
Apr 07, 2021 | 219.86 | 222.79 | 218.34 | 218.64 | 445,396 | +0.09(+0.04%) |
Apr 06, 2021 | 223.01 | 225.32 | 217.81 | 218.55 | 467,870 | -4.48(-2.01%) |
Apr 05, 2021 | 224.74 | 225.23 | 220.00 | 223.02 | 515,342 | +3.12(+1.42%) |
Apr 01, 2021 | 219.58 | 223.33 | 218.44 | 219.91 | 307,767 | -1.07(-0.49%) |
Mar 31, 2021 | 218.56 | 224.37 | 217.94 | 220.98 | 726,862 | +2.52(+1.15%) |
Mar 30, 2021 | 211.99 | 219.13 | 211.15 | 218.46 | 540,515 | +8.62(+4.11%) |
Mar 29, 2021 | 211.71 | 214.28 | 203.16 | 209.84 | 996,487 | -5.20(-2.42%) |
Mar 26, 2021 | 214.97 | 220.87 | 210.76 | 215.04 | 564,785 | +4.10(+1.95%) |
Mar 25, 2021 | 205.47 | 212.72 | 201.41 | 210.93 | 749,407 | +3.48(+1.68%) |
Mar 24, 2021 | 215.81 | 218.27 | 206.73 | 207.46 | 1,028,344 | -5.17(-2.43%) |
Mar 23, 2021 | 220.63 | 225.25 | 210.21 | 212.62 | 1,508,321 | -11.89(-5.30%) |
Mar 22, 2021 | 230.18 | 231.47 | 222.87 | 224.51 | 549,597 | -8.43(-3.62%) |
Mar 19, 2021 | 226.75 | 234.90 | 223.40 | 232.94 | 2,082,237 | +4.31(+1.89%) |
Mar 18, 2021 | 236.72 | 244.28 | 226.47 | 228.63 | 1,102,313 | -5.24(-2.24%) |
Mar 17, 2021 | 237.05 | 237.50 | 227.54 | 233.87 | 733,961 | -2.23(-0.94%) |
Mar 16, 2021 | 237.59 | 239.33 | 234.28 | 236.10 | 585,195 | -4.28(-1.78%) |
Mar 15, 2021 | 234.57 | 242.23 | 234.18 | 240.38 | 760,158 | +4.22(+1.79%) |
Mar 12, 2021 | 236.95 | 239.37 | 232.12 | 236.16 | 651,038 | +4.48(+1.93%) |
Mar 11, 2021 | 225.40 | 232.51 | 222.45 | 231.68 | 610,851 | +8.71(+3.91%) |
Mar 10, 2021 | 219.00 | 223.80 | 217.17 | 222.97 | 798,678 | +5.20(+2.39%) |
Mar 09, 2021 | 215.81 | 222.63 | 213.19 | 217.78 | 553,440 | -3.75(-1.69%) |
Mar 08, 2021 | 223.07 | 229.06 | 220.26 | 221.53 | 930,069 | +3.95(+1.81%) |
Mar 05, 2021 | 217.01 | 219.86 | 201.34 | 217.58 | 979,984 | +5.83(+2.75%) |
Mar 04, 2021 | 215.04 | 219.83 | 207.33 | 211.75 | 869,565 | -5.44(-2.51%) |
Mar 03, 2021 | 221.24 | 225.65 | 216.70 | 217.20 | 854,098 | +1.87(+0.87%) |
Mar 02, 2021 | 217.95 | 218.37 | 214.27 | 215.33 | 472,935 | -3.33(-1.52%) |