Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 236.14 | 237.08 | 235.17 | 235.17 | 1,623,603 | +1.24(+0.53%) |
May 27, 2021 | 233.88 | 235.80 | 232.82 | 233.93 | 3,420,120 | -0.32(-0.14%) |
May 26, 2021 | 233.99 | 236.19 | 232.68 | 234.25 | 1,651,064 | +1.00(+0.43%) |
May 25, 2021 | 233.23 | 234.50 | 229.63 | 233.25 | 1,442,581 | +0.54(+0.23%) |
May 24, 2021 | 230.79 | 233.78 | 230.37 | 232.71 | 1,271,046 | +2.61(+1.13%) |
May 21, 2021 | 230.88 | 231.51 | 229.14 | 230.10 | 1,723,371 | -0.80(-0.35%) |
May 20, 2021 | 227.03 | 231.74 | 225.74 | 230.90 | 1,541,499 | +4.40(+1.94%) |
May 19, 2021 | 225.47 | 227.75 | 223.64 | 226.50 | 2,365,664 | -0.29(-0.13%) |
May 18, 2021 | 226.34 | 228.43 | 222.27 | 226.79 | 2,197,483 | +0.42(+0.19%) |
May 17, 2021 | 225.54 | 227.84 | 225.41 | 226.36 | 1,567,965 | -0.80(-0.35%) |
May 14, 2021 | 225.70 | 228.14 | 225.19 | 227.16 | 1,862,371 | +2.54(+1.13%) |
May 13, 2021 | 223.70 | 225.84 | 221.74 | 224.62 | 1,601,414 | +1.88(+0.84%) |
May 12, 2021 | 226.55 | 227.41 | 222.26 | 222.74 | 1,761,255 | -4.94(-2.17%) |
May 11, 2021 | 227.91 | 228.31 | 224.62 | 227.68 | 1,932,664 | -1.20(-0.52%) |
May 10, 2021 | 229.22 | 230.71 | 227.73 | 228.88 | 2,318,314 | +1.04(+0.46%) |
May 07, 2021 | 226.14 | 229.25 | 225.55 | 227.84 | 6,027,184 | +3.19(+1.42%) |
May 06, 2021 | 224.87 | 227.23 | 223.10 | 224.64 | 5,696,525 | -4.22(-1.84%) |
May 05, 2021 | 226.15 | 229.82 | 224.65 | 228.86 | 2,895,385 | -0.26(-0.11%) |
May 04, 2021 | 232.86 | 232.86 | 227.96 | 229.12 | 1,984,257 | -3.26(-1.40%) |
May 03, 2021 | 233.78 | 234.05 | 232.12 | 232.37 | 1,865,454 | -2.16(-0.92%) |
Apr 30, 2021 | 230.13 | 234.75 | 229.78 | 234.54 | 1,973,095 | +4.01(+1.74%) |
Apr 29, 2021 | 232.91 | 232.91 | 225.88 | 230.52 | 2,065,964 | -1.42(-0.61%) |
Apr 28, 2021 | 232.52 | 234.44 | 231.44 | 231.94 | 1,508,805 | -0.50(-0.21%) |
Apr 27, 2021 | 233.53 | 234.34 | 231.65 | 232.44 | 1,438,757 | -0.46(-0.20%) |
Apr 26, 2021 | 233.92 | 234.72 | 232.21 | 232.90 | 1,623,165 | -0.97(-0.41%) |
Apr 23, 2021 | 231.68 | 235.01 | 231.29 | 233.87 | 1,641,892 | +2.30(+0.99%) |
Apr 22, 2021 | 230.82 | 233.85 | 230.23 | 231.56 | 1,328,327 | -0.59(-0.25%) |
Apr 21, 2021 | 233.89 | 234.78 | 231.13 | 232.15 | 1,190,936 | -0.45(-0.19%) |
Apr 20, 2021 | 228.06 | 233.69 | 228.06 | 232.60 | 1,995,857 | +3.80(+1.66%) |
Apr 19, 2021 | 228.89 | 229.43 | 226.80 | 228.80 | 1,314,016 | -0.07(-0.03%) |
Apr 16, 2021 | 228.66 | 230.16 | 226.19 | 228.88 | 1,904,117 | +1.34(+0.59%) |
Apr 15, 2021 | 222.81 | 227.62 | 222.81 | 227.53 | 2,277,275 | +5.05(+2.27%) |
Apr 14, 2021 | 223.83 | 224.99 | 221.73 | 222.49 | 1,778,482 | -1.22(-0.55%) |
Apr 13, 2021 | 222.32 | 224.08 | 221.69 | 223.71 | 2,435,596 | +1.39(+0.63%) |
Apr 12, 2021 | 221.59 | 222.34 | 219.84 | 222.32 | 1,589,474 | +2.16(+0.98%) |
Apr 09, 2021 | 220.62 | 221.13 | 219.25 | 220.16 | 2,061,833 | -0.66(-0.30%) |
Apr 08, 2021 | 224.63 | 225.42 | 220.50 | 220.82 | 1,956,379 | -3.30(-1.47%) |
Apr 07, 2021 | 223.12 | 225.18 | 220.67 | 224.11 | 2,340,172 | +1.03(+0.46%) |
Apr 06, 2021 | 223.55 | 223.58 | 220.88 | 223.08 | 1,934,334 | -1.07(-0.48%) |
Apr 05, 2021 | 220.51 | 224.32 | 220.10 | 224.15 | 1,874,472 | +4.30(+1.95%) |
Apr 01, 2021 | 219.85 | 220.26 | 217.06 | 219.85 | 1,885,492 | +0.91(+0.42%) |
Mar 31, 2021 | 216.50 | 220.62 | 215.86 | 218.94 | 2,340,104 | +1.75(+0.81%) |
Mar 30, 2021 | 219.99 | 220.41 | 215.80 | 217.19 | 1,809,411 | -4.29(-1.94%) |
Mar 29, 2021 | 217.56 | 222.38 | 216.58 | 221.48 | 2,415,030 | +2.76(+1.26%) |
Mar 26, 2021 | 211.44 | 218.95 | 209.78 | 218.72 | 2,954,134 | +10.62(+5.11%) |
Mar 25, 2021 | 208.03 | 209.24 | 207.01 | 208.10 | 2,030,630 | +0.20(+0.10%) |
Mar 24, 2021 | 208.09 | 209.96 | 205.06 | 207.90 | 2,665,065 | -2.61(-1.24%) |
Mar 23, 2021 | 207.52 | 211.91 | 206.59 | 210.50 | 1,934,304 | +3.68(+1.78%) |
Mar 22, 2021 | 203.19 | 208.53 | 202.70 | 206.82 | 2,094,008 | +3.64(+1.79%) |
Mar 19, 2021 | 204.09 | 206.11 | 202.73 | 203.19 | 5,229,762 | -0.59(-0.29%) |
Mar 18, 2021 | 202.22 | 204.95 | 200.65 | 203.78 | 2,713,606 | -0.60(-0.30%) |
Mar 17, 2021 | 202.65 | 204.67 | 201.91 | 204.39 | 2,473,478 | +0.30(+0.15%) |
Mar 16, 2021 | 201.24 | 204.97 | 200.11 | 204.09 | 2,106,983 | +3.98(+1.99%) |
Mar 15, 2021 | 197.55 | 200.38 | 196.50 | 200.10 | 2,019,039 | +3.01(+1.53%) |
Mar 12, 2021 | 195.90 | 199.19 | 194.41 | 197.09 | 2,458,848 | +1.19(+0.61%) |
Mar 11, 2021 | 189.04 | 197.46 | 188.35 | 195.90 | 4,080,363 | +8.68(+4.64%) |
Mar 10, 2021 | 185.59 | 188.37 | 184.40 | 187.22 | 3,363,583 | +1.58(+0.85%) |
Mar 09, 2021 | 183.15 | 187.44 | 182.97 | 185.64 | 3,261,972 | +3.70(+2.03%) |
Mar 08, 2021 | 183.43 | 187.49 | 180.88 | 181.94 | 3,445,433 | -1.23(-0.67%) |
Mar 05, 2021 | 185.76 | 186.89 | 181.35 | 183.17 | 3,773,386 | -1.09(-0.59%) |
Mar 04, 2021 | 186.52 | 189.05 | 183.63 | 184.26 | 3,504,764 | -1.57(-0.85%) |
Mar 03, 2021 | 191.24 | 191.44 | 185.83 | 185.83 | 3,569,405 | -5.40(-2.83%) |
Mar 02, 2021 | 196.47 | 196.79 | 191.19 | 191.24 | 3,252,423 | -4.54(-2.32%) |