Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 238.26 | 239.21 | 237.28 | 237.28 | 1,609,148 | +1.25(+0.53%) |
May 27, 2021 | 235.99 | 237.92 | 234.91 | 236.03 | 3,389,671 | -0.32(-0.14%) |
May 26, 2021 | 236.10 | 238.31 | 234.77 | 236.36 | 1,636,364 | +1.01(+0.43%) |
May 25, 2021 | 235.32 | 236.61 | 231.69 | 235.34 | 1,429,737 | +0.55(+0.23%) |
May 24, 2021 | 232.86 | 235.88 | 232.44 | 234.80 | 1,259,730 | +2.63(+1.13%) |
May 21, 2021 | 232.96 | 233.59 | 231.20 | 232.17 | 1,708,028 | -0.81(-0.35%) |
May 20, 2021 | 229.07 | 233.82 | 227.76 | 232.97 | 1,527,775 | +4.44(+1.94%) |
May 19, 2021 | 227.50 | 229.79 | 225.65 | 228.53 | 2,344,603 | -0.29(-0.13%) |
May 18, 2021 | 228.37 | 230.49 | 224.26 | 228.82 | 2,177,919 | +0.43(+0.19%) |
May 17, 2021 | 227.57 | 229.89 | 227.43 | 228.40 | 1,554,006 | -0.81(-0.35%) |
May 14, 2021 | 227.73 | 230.19 | 227.22 | 229.20 | 1,845,790 | +2.56(+1.13%) |
May 13, 2021 | 225.71 | 227.87 | 223.73 | 226.64 | 1,587,156 | +1.89(+0.84%) |
May 12, 2021 | 228.58 | 229.46 | 224.25 | 224.75 | 1,745,574 | -4.98(-2.17%) |
May 11, 2021 | 229.96 | 230.36 | 226.64 | 229.72 | 1,915,458 | -1.21(-0.52%) |
May 10, 2021 | 231.28 | 232.78 | 229.77 | 230.93 | 2,297,674 | +1.05(+0.46%) |
May 07, 2021 | 228.17 | 231.31 | 227.58 | 229.88 | 5,973,524 | +3.22(+1.42%) |
May 06, 2021 | 226.89 | 229.27 | 225.11 | 226.66 | 5,645,808 | -4.25(-1.84%) |
May 05, 2021 | 228.18 | 231.88 | 226.67 | 230.91 | 2,869,607 | -0.26(-0.11%) |
May 04, 2021 | 234.95 | 234.95 | 230.00 | 231.17 | 1,966,591 | -3.29(-1.40%) |
May 03, 2021 | 235.88 | 236.15 | 234.21 | 234.46 | 1,848,845 | -2.18(-0.92%) |
Apr 30, 2021 | 232.19 | 236.86 | 231.84 | 236.64 | 1,955,529 | +4.05(+1.74%) |
Apr 29, 2021 | 235.00 | 235.00 | 227.91 | 232.59 | 2,047,571 | -1.43(-0.61%) |
Apr 28, 2021 | 234.61 | 236.54 | 233.52 | 234.03 | 1,495,372 | -0.50(-0.21%) |
Apr 27, 2021 | 235.63 | 236.44 | 233.73 | 234.53 | 1,425,948 | -0.47(-0.20%) |
Apr 26, 2021 | 236.02 | 236.82 | 234.29 | 234.99 | 1,608,714 | -0.97(-0.41%) |
Apr 23, 2021 | 233.76 | 237.12 | 233.37 | 235.97 | 1,627,274 | +2.32(+0.99%) |
Apr 22, 2021 | 232.89 | 235.95 | 232.30 | 233.64 | 1,316,501 | -0.59(-0.25%) |
Apr 21, 2021 | 235.99 | 236.89 | 233.21 | 234.24 | 1,180,333 | -0.46(-0.19%) |
Apr 20, 2021 | 230.11 | 235.79 | 230.11 | 234.69 | 1,978,088 | +3.84(+1.66%) |
Apr 19, 2021 | 230.95 | 231.49 | 228.84 | 230.86 | 1,302,317 | -0.07(-0.03%) |
Apr 16, 2021 | 230.72 | 232.23 | 228.22 | 230.93 | 1,887,165 | +1.36(+0.59%) |
Apr 15, 2021 | 224.81 | 229.67 | 224.81 | 229.57 | 2,257,000 | +5.09(+2.27%) |
Apr 14, 2021 | 225.84 | 227.01 | 223.72 | 224.49 | 1,762,648 | -1.24(-0.55%) |
Apr 13, 2021 | 224.32 | 226.09 | 223.69 | 225.72 | 2,413,912 | +1.40(+0.63%) |
Apr 12, 2021 | 223.57 | 224.34 | 221.81 | 224.32 | 1,575,323 | +2.18(+0.98%) |
Apr 09, 2021 | 222.61 | 223.12 | 221.22 | 222.13 | 2,043,477 | -0.67(-0.30%) |
Apr 08, 2021 | 226.65 | 227.45 | 222.48 | 222.80 | 1,938,961 | -3.33(-1.47%) |
Apr 07, 2021 | 225.12 | 227.20 | 222.65 | 226.13 | 2,319,337 | +1.04(+0.46%) |
Apr 06, 2021 | 225.55 | 225.59 | 222.87 | 225.08 | 1,917,113 | -1.08(-0.48%) |
Apr 05, 2021 | 222.50 | 226.34 | 222.08 | 226.16 | 1,857,784 | +4.33(+1.95%) |
Apr 01, 2021 | 221.83 | 222.24 | 219.01 | 221.83 | 1,868,705 | +0.92(+0.42%) |
Mar 31, 2021 | 218.45 | 222.60 | 217.80 | 220.91 | 2,319,270 | +1.77(+0.81%) |
Mar 30, 2021 | 221.97 | 222.39 | 217.74 | 219.14 | 1,793,302 | -4.33(-1.94%) |
Mar 29, 2021 | 219.51 | 224.38 | 218.52 | 223.47 | 2,393,529 | +2.78(+1.26%) |
Mar 26, 2021 | 213.34 | 220.92 | 211.67 | 220.69 | 2,927,833 | +10.72(+5.11%) |
Mar 25, 2021 | 209.90 | 211.12 | 208.88 | 209.97 | 2,012,551 | +0.20(+0.10%) |
Mar 24, 2021 | 209.96 | 211.85 | 206.91 | 209.76 | 2,641,338 | -2.63(-1.24%) |
Mar 23, 2021 | 209.38 | 213.81 | 208.45 | 212.40 | 1,917,083 | +3.71(+1.78%) |
Mar 22, 2021 | 205.01 | 210.40 | 204.52 | 208.68 | 2,075,365 | +3.67(+1.79%) |
Mar 19, 2021 | 205.93 | 207.96 | 204.55 | 205.01 | 5,183,201 | -0.60(-0.29%) |
Mar 18, 2021 | 204.03 | 206.79 | 202.45 | 205.61 | 2,689,446 | -0.61(-0.30%) |
Mar 17, 2021 | 204.47 | 206.51 | 203.73 | 206.22 | 2,451,457 | +0.31(+0.15%) |
Mar 16, 2021 | 203.04 | 206.81 | 201.90 | 205.92 | 2,088,225 | +4.02(+1.99%) |
Mar 15, 2021 | 199.32 | 202.18 | 198.27 | 201.90 | 2,001,063 | +3.04(+1.53%) |
Mar 12, 2021 | 197.66 | 200.98 | 196.16 | 198.86 | 2,436,957 | +1.20(+0.61%) |
Mar 11, 2021 | 190.74 | 199.24 | 190.04 | 197.66 | 4,044,035 | +8.76(+4.64%) |
Mar 10, 2021 | 187.26 | 190.06 | 186.06 | 188.90 | 3,333,637 | +1.59(+0.85%) |
Mar 09, 2021 | 184.79 | 189.12 | 184.61 | 187.31 | 3,232,930 | +3.73(+2.03%) |
Mar 08, 2021 | 185.08 | 189.17 | 182.50 | 183.57 | 3,414,758 | -1.24(-0.67%) |
Mar 05, 2021 | 187.43 | 188.57 | 182.98 | 184.81 | 3,739,791 | -1.10(-0.59%) |
Mar 04, 2021 | 188.19 | 190.75 | 185.28 | 185.91 | 3,473,561 | -1.59(-0.85%) |
Mar 03, 2021 | 192.95 | 193.16 | 187.50 | 187.50 | 3,537,626 | -5.45(-2.83%) |
Mar 02, 2021 | 198.24 | 198.55 | 192.91 | 192.95 | 3,223,467 | -4.58(-2.32%) |