Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 228.57 | 231.77 | 228.37 | 230.74 | 836,744 | +2.63(+1.15%) |
May 27, 2021 | 229.31 | 231.00 | 228.07 | 228.11 | 854,672 | -0.19(-0.08%) |
May 26, 2021 | 229.02 | 229.74 | 227.76 | 228.30 | 1,118,633 | -0.72(-0.32%) |
May 25, 2021 | 231.00 | 231.04 | 228.87 | 229.02 | 1,110,657 | +1.41(+0.62%) |
May 24, 2021 | 229.84 | 230.04 | 227.35 | 227.62 | 846,273 | -0.77(-0.34%) |
May 21, 2021 | 228.13 | 229.97 | 227.68 | 228.39 | 679,701 | +1.13(+0.50%) |
May 20, 2021 | 224.07 | 228.12 | 223.83 | 227.25 | 1,099,208 | +3.58(+1.60%) |
May 19, 2021 | 223.55 | 224.41 | 221.89 | 223.67 | 1,179,631 | -1.67(-0.74%) |
May 18, 2021 | 228.08 | 228.08 | 225.33 | 225.34 | 1,034,973 | -1.69(-0.75%) |
May 17, 2021 | 225.76 | 228.96 | 225.57 | 227.03 | 2,009,443 | +1.38(+0.61%) |
May 14, 2021 | 223.56 | 226.66 | 223.12 | 225.65 | 2,663,725 | +3.31(+1.49%) |
May 13, 2021 | 220.65 | 224.17 | 220.10 | 222.34 | 1,909,160 | +1.20(+0.54%) |
May 12, 2021 | 223.26 | 225.24 | 220.97 | 221.14 | 1,713,188 | -4.13(-1.83%) |
May 11, 2021 | 228.20 | 228.35 | 224.64 | 225.27 | 1,550,916 | -4.96(-2.15%) |
May 10, 2021 | 232.91 | 232.95 | 230.16 | 230.22 | 1,000,512 | -1.66(-0.72%) |
May 07, 2021 | 231.60 | 233.41 | 230.88 | 231.89 | 657,078 | -0.67(-0.29%) |
May 06, 2021 | 231.70 | 232.63 | 228.82 | 232.56 | 764,321 | +1.85(+0.80%) |
May 05, 2021 | 231.40 | 233.28 | 230.47 | 230.72 | 673,726 | -0.29(-0.12%) |
May 04, 2021 | 233.21 | 233.57 | 230.52 | 231.00 | 894,061 | -2.91(-1.24%) |
May 03, 2021 | 231.25 | 235.58 | 231.00 | 233.91 | 1,010,669 | +3.33(+1.44%) |
Apr 30, 2021 | 230.93 | 231.22 | 228.90 | 230.58 | 887,152 | -1.23(-0.53%) |
Apr 29, 2021 | 228.84 | 232.64 | 227.92 | 231.81 | 835,283 | +3.55(+1.56%) |
Apr 28, 2021 | 228.94 | 229.43 | 227.57 | 228.26 | 720,817 | -0.43(-0.19%) |
Apr 27, 2021 | 229.80 | 229.92 | 227.95 | 228.69 | 727,038 | -0.15(-0.07%) |
Apr 26, 2021 | 230.27 | 231.25 | 228.34 | 228.84 | 677,466 | -1.99(-0.86%) |
Apr 23, 2021 | 231.84 | 233.07 | 229.88 | 230.83 | 675,265 | +2.16(+0.94%) |
Apr 22, 2021 | 230.60 | 231.14 | 227.58 | 228.67 | 854,480 | -2.69(-1.16%) |
Apr 21, 2021 | 229.05 | 233.57 | 229.05 | 231.36 | 767,009 | +2.71(+1.18%) |
Apr 20, 2021 | 227.80 | 230.66 | 226.72 | 228.65 | 987,883 | +0.68(+0.30%) |
Apr 19, 2021 | 229.82 | 230.28 | 226.98 | 227.97 | 810,452 | -1.21(-0.53%) |
Apr 16, 2021 | 226.16 | 230.06 | 224.98 | 229.18 | 1,344,173 | +4.09(+1.82%) |
Apr 15, 2021 | 220.68 | 225.43 | 219.73 | 225.09 | 1,360,370 | +5.55(+2.53%) |
Apr 14, 2021 | 216.96 | 219.90 | 216.96 | 219.55 | 950,424 | +2.16(+0.99%) |
Apr 13, 2021 | 216.41 | 219.44 | 215.79 | 217.39 | 1,006,737 | +0.25(+0.11%) |
Apr 12, 2021 | 215.61 | 218.16 | 214.74 | 217.14 | 1,216,852 | +2.07(+0.96%) |
Apr 09, 2021 | 215.61 | 216.19 | 209.76 | 215.07 | 3,119,625 | -0.06(-0.03%) |
Apr 08, 2021 | 215.44 | 217.57 | 212.03 | 215.12 | 4,574,196 | -10.30(-4.57%) |
Apr 07, 2021 | 226.66 | 226.83 | 224.22 | 225.42 | 1,404,487 | -1.30(-0.58%) |
Apr 06, 2021 | 221.88 | 227.29 | 221.61 | 226.72 | 1,215,886 | +5.78(+2.61%) |
Apr 05, 2021 | 222.04 | 223.56 | 220.61 | 220.95 | 980,964 | +0.63(+0.29%) |
Apr 01, 2021 | 218.79 | 220.83 | 217.28 | 220.31 | 1,251,935 | +1.55(+0.71%) |
Mar 31, 2021 | 222.55 | 223.54 | 218.53 | 218.76 | 1,319,036 | -5.71(-2.54%) |
Mar 30, 2021 | 226.54 | 226.86 | 222.89 | 224.47 | 818,551 | -1.95(-0.86%) |
Mar 29, 2021 | 224.21 | 227.34 | 223.26 | 226.42 | 794,837 | +0.64(+0.28%) |
Mar 26, 2021 | 223.36 | 225.87 | 220.43 | 225.77 | 876,000 | +3.98(+1.80%) |
Mar 25, 2021 | 220.10 | 222.45 | 216.54 | 221.79 | 671,915 | +1.42(+0.64%) |
Mar 24, 2021 | 219.09 | 221.45 | 218.87 | 220.37 | 806,079 | +0.58(+0.26%) |
Mar 23, 2021 | 220.28 | 221.59 | 218.57 | 219.80 | 891,126 | -1.57(-0.71%) |
Mar 22, 2021 | 224.03 | 224.76 | 220.95 | 221.37 | 759,801 | -3.82(-1.70%) |
Mar 19, 2021 | 222.91 | 226.95 | 221.91 | 225.19 | 1,494,985 | +3.48(+1.57%) |
Mar 18, 2021 | 223.47 | 227.09 | 221.63 | 221.71 | 1,070,070 | -1.86(-0.83%) |
Mar 17, 2021 | 223.07 | 225.30 | 220.92 | 223.57 | 841,278 | +2.28(+1.03%) |
Mar 16, 2021 | 221.04 | 223.47 | 220.73 | 221.28 | 689,364 | +0.74(+0.34%) |
Mar 15, 2021 | 220.59 | 221.92 | 218.90 | 220.54 | 605,568 | +0.45(+0.20%) |
Mar 12, 2021 | 220.62 | 222.31 | 219.10 | 220.09 | 727,481 | +0.75(+0.34%) |
Mar 11, 2021 | 217.87 | 220.46 | 217.10 | 219.34 | 881,489 | +1.49(+0.68%) |
Mar 10, 2021 | 218.30 | 220.61 | 216.57 | 217.86 | 1,050,161 | -0.04(-0.02%) |
Mar 09, 2021 | 213.36 | 220.15 | 212.79 | 217.90 | 1,618,275 | +6.21(+2.93%) |
Mar 08, 2021 | 210.10 | 213.88 | 208.86 | 211.69 | 1,085,720 | +3.47(+1.67%) |
Mar 05, 2021 | 204.31 | 208.92 | 200.26 | 208.22 | 981,891 | +5.62(+2.78%) |
Mar 04, 2021 | 206.73 | 208.48 | 200.14 | 202.59 | 1,339,066 | -4.71(-2.27%) |
Mar 03, 2021 | 208.56 | 210.15 | 207.28 | 207.30 | 734,276 | -2.00(-0.96%) |
Mar 02, 2021 | 208.87 | 210.70 | 208.83 | 209.31 | 1,008,729 | +0.38(+0.18%) |