Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 231.29 | 233.21 | 230.36 | 230.45 | 558,480 | -0.46(-0.20%) |
May 27, 2021 | 230.19 | 231.07 | 227.75 | 230.91 | 1,417,685 | +2.25(+0.98%) |
May 26, 2021 | 230.78 | 231.23 | 227.65 | 228.67 | 791,712 | -1.68(-0.73%) |
May 25, 2021 | 232.81 | 234.32 | 230.24 | 230.34 | 1,077,944 | -2.52(-1.08%) |
May 24, 2021 | 233.82 | 234.57 | 231.16 | 232.86 | 439,449 | +0.75(+0.32%) |
May 21, 2021 | 228.88 | 232.36 | 226.97 | 232.12 | 897,459 | +3.74(+1.64%) |
May 20, 2021 | 229.27 | 230.19 | 224.83 | 228.38 | 763,905 | -0.12(-0.05%) |
May 19, 2021 | 228.30 | 228.70 | 224.26 | 228.50 | 564,267 | -0.22(-0.10%) |
May 18, 2021 | 233.75 | 233.87 | 228.71 | 228.72 | 664,650 | -3.94(-1.70%) |
May 17, 2021 | 233.79 | 234.09 | 230.76 | 232.67 | 446,780 | -1.68(-0.72%) |
May 14, 2021 | 231.93 | 234.87 | 231.17 | 234.35 | 477,009 | +2.34(+1.01%) |
May 13, 2021 | 228.04 | 232.28 | 227.91 | 232.01 | 637,040 | +3.72(+1.63%) |
May 12, 2021 | 232.46 | 232.94 | 228.00 | 228.29 | 619,167 | -5.27(-2.26%) |
May 11, 2021 | 232.93 | 233.85 | 230.15 | 233.56 | 562,931 | -0.56(-0.24%) |
May 10, 2021 | 235.47 | 237.01 | 233.99 | 234.12 | 517,968 | -0.38(-0.16%) |
May 07, 2021 | 231.90 | 235.37 | 231.44 | 234.50 | 769,614 | +2.35(+1.01%) |
May 06, 2021 | 234.82 | 234.82 | 228.88 | 232.15 | 791,009 | -2.63(-1.12%) |
May 05, 2021 | 232.00 | 236.00 | 230.53 | 234.78 | 926,551 | +2.78(+1.20%) |
May 04, 2021 | 227.33 | 232.07 | 226.30 | 232.00 | 711,330 | +3.05(+1.33%) |
May 03, 2021 | 225.63 | 230.50 | 224.84 | 228.95 | 898,540 | +4.56(+2.03%) |
Apr 30, 2021 | 223.21 | 224.41 | 219.41 | 224.39 | 956,411 | +1.20(+0.54%) |
Apr 29, 2021 | 224.49 | 224.49 | 219.81 | 223.18 | 946,509 | +0.68(+0.31%) |
Apr 28, 2021 | 229.79 | 229.89 | 222.24 | 222.50 | 1,201,252 | -6.89(-3.00%) |
Apr 27, 2021 | 222.68 | 230.00 | 222.25 | 229.39 | 904,259 | +8.62(+3.91%) |
Apr 26, 2021 | 225.31 | 226.81 | 220.25 | 220.76 | 916,383 | -4.10(-1.82%) |
Apr 23, 2021 | 217.77 | 226.28 | 216.49 | 224.87 | 1,584,484 | +8.13(+3.75%) |
Apr 22, 2021 | 213.29 | 222.13 | 208.19 | 216.73 | 3,278,416 | +28.17(+14.94%) |
Apr 21, 2021 | 188.15 | 190.33 | 187.65 | 188.56 | 931,451 | +0.42(+0.22%) |
Apr 20, 2021 | 185.59 | 189.72 | 185.38 | 188.14 | 642,615 | +2.56(+1.38%) |
Apr 19, 2021 | 185.47 | 186.23 | 184.52 | 185.58 | 522,378 | -1.36(-0.73%) |
Apr 16, 2021 | 185.09 | 187.55 | 184.27 | 186.94 | 819,007 | +2.57(+1.40%) |
Apr 15, 2021 | 183.66 | 185.00 | 183.01 | 184.37 | 362,415 | +2.76(+1.52%) |
Apr 14, 2021 | 182.81 | 184.03 | 181.09 | 181.61 | 412,978 | -2.41(-1.31%) |
Apr 13, 2021 | 182.57 | 185.09 | 182.18 | 184.02 | 468,901 | +0.75(+0.41%) |
Apr 12, 2021 | 182.25 | 183.46 | 181.19 | 183.26 | 292,442 | +1.38(+0.76%) |
Apr 09, 2021 | 179.61 | 181.91 | 178.95 | 181.88 | 363,890 | +2.03(+1.13%) |
Apr 08, 2021 | 178.84 | 181.47 | 178.84 | 179.86 | 752,196 | +2.10(+1.18%) |
Apr 07, 2021 | 181.49 | 181.49 | 177.03 | 177.75 | 626,168 | -3.36(-1.85%) |
Apr 06, 2021 | 182.60 | 182.79 | 180.51 | 181.11 | 410,409 | -1.68(-0.92%) |
Apr 05, 2021 | 180.25 | 183.39 | 179.72 | 182.79 | 406,658 | +4.04(+2.26%) |
Apr 01, 2021 | 177.44 | 178.95 | 174.15 | 178.75 | 588,026 | +1.45(+0.82%) |
Mar 31, 2021 | 177.66 | 179.87 | 177.27 | 177.30 | 998,902 | -2.11(-1.17%) |
Mar 30, 2021 | 179.20 | 180.08 | 177.41 | 179.41 | 942,807 | -0.40(-0.22%) |
Mar 29, 2021 | 177.73 | 181.09 | 177.23 | 179.81 | 719,612 | +1.16(+0.65%) |
Mar 26, 2021 | 173.27 | 178.70 | 173.06 | 178.64 | 584,348 | +5.38(+3.11%) |
Mar 25, 2021 | 171.66 | 173.84 | 169.36 | 173.26 | 383,646 | +2.53(+1.48%) |
Mar 24, 2021 | 170.93 | 172.39 | 170.33 | 170.72 | 507,087 | -1.05(-0.61%) |
Mar 23, 2021 | 171.60 | 174.40 | 170.33 | 171.77 | 725,216 | +0.34(+0.20%) |
Mar 22, 2021 | 170.39 | 172.49 | 168.89 | 171.43 | 502,113 | +0.93(+0.55%) |
Mar 19, 2021 | 168.43 | 171.80 | 167.82 | 170.50 | 1,071,034 | +1.45(+0.86%) |
Mar 18, 2021 | 167.10 | 170.32 | 165.85 | 169.05 | 679,663 | +0.70(+0.41%) |
Mar 17, 2021 | 168.14 | 169.26 | 166.34 | 168.35 | 571,915 | -0.57(-0.34%) |
Mar 16, 2021 | 170.03 | 171.49 | 167.55 | 168.92 | 460,331 | -1.06(-0.62%) |
Mar 15, 2021 | 167.04 | 170.30 | 166.64 | 169.98 | 514,005 | +3.05(+1.83%) |
Mar 12, 2021 | 167.97 | 169.65 | 166.20 | 166.93 | 582,918 | -0.19(-0.11%) |
Mar 11, 2021 | 168.64 | 169.29 | 166.01 | 167.11 | 732,831 | -1.79(-1.06%) |
Mar 10, 2021 | 172.47 | 173.03 | 168.89 | 168.90 | 792,524 | -2.30(-1.34%) |
Mar 09, 2021 | 171.07 | 174.24 | 169.35 | 171.20 | 655,719 | +1.72(+1.02%) |
Mar 08, 2021 | 166.68 | 172.29 | 166.41 | 169.48 | 967,848 | +3.32(+2.00%) |
Mar 05, 2021 | 161.68 | 166.38 | 159.37 | 166.16 | 943,233 | +5.80(+3.61%) |
Mar 04, 2021 | 163.87 | 166.72 | 159.43 | 160.37 | 928,585 | -3.14(-1.92%) |
Mar 03, 2021 | 163.41 | 164.96 | 161.61 | 163.51 | 1,063,646 | +0.93(+0.57%) |
Mar 02, 2021 | 163.39 | 164.86 | 161.78 | 162.58 | 695,658 | -0.51(-0.31%) |