Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 235.16 | 237.43 | 234.28 | 236.26 | 57,130 | +0.50(+0.21%) |
May 27, 2021 | 234.38 | 236.62 | 232.45 | 235.76 | 52,751 | +2.55(+1.09%) |
May 26, 2021 | 230.74 | 233.22 | 230.14 | 233.21 | 36,323 | +2.66(+1.15%) |
May 25, 2021 | 229.49 | 231.72 | 227.69 | 230.55 | 65,183 | +1.75(+0.77%) |
May 24, 2021 | 226.12 | 230.30 | 225.19 | 228.79 | 64,511 | +2.99(+1.32%) |
May 21, 2021 | 228.92 | 229.93 | 225.20 | 225.80 | 143,016 | -0.24(-0.11%) |
May 20, 2021 | 225.04 | 227.72 | 223.69 | 226.05 | 34,906 | +0.44(+0.19%) |
May 19, 2021 | 227.93 | 230.29 | 223.30 | 225.61 | 44,802 | -5.32(-2.30%) |
May 18, 2021 | 226.69 | 232.29 | 226.69 | 230.93 | 86,726 | +3.99(+1.76%) |
May 17, 2021 | 227.66 | 228.24 | 225.38 | 226.93 | 35,896 | -1.71(-0.75%) |
May 14, 2021 | 228.98 | 231.00 | 225.13 | 228.65 | 54,253 | +2.44(+1.08%) |
May 13, 2021 | 224.00 | 230.11 | 222.10 | 226.21 | 80,493 | +2.42(+1.08%) |
May 12, 2021 | 231.95 | 231.95 | 222.35 | 223.79 | 81,286 | -10.42(-4.45%) |
May 11, 2021 | 224.29 | 235.59 | 221.34 | 234.21 | 82,614 | +8.87(+3.94%) |
May 10, 2021 | 236.28 | 237.76 | 224.54 | 225.34 | 162,105 | -10.94(-4.63%) |
May 07, 2021 | 228.19 | 238.53 | 228.19 | 236.28 | 73,758 | +5.74(+2.49%) |
May 06, 2021 | 237.91 | 237.91 | 228.94 | 230.54 | 71,494 | -7.38(-3.10%) |
May 05, 2021 | 236.38 | 239.12 | 233.92 | 237.92 | 41,135 | +2.12(+0.90%) |
May 04, 2021 | 234.75 | 238.99 | 233.51 | 235.80 | 45,657 | +0.48(+0.20%) |
May 03, 2021 | 238.10 | 239.28 | 234.16 | 235.32 | 76,879 | -0.74(-0.31%) |
Apr 30, 2021 | 234.81 | 238.53 | 232.72 | 236.06 | 67,039 | -0.79(-0.33%) |
Apr 29, 2021 | 238.50 | 238.50 | 233.32 | 236.85 | 51,835 | +0.40(+0.17%) |
Apr 28, 2021 | 235.59 | 237.98 | 235.59 | 236.45 | 34,352 | -0.07(-0.03%) |
Apr 27, 2021 | 237.29 | 237.36 | 232.62 | 236.52 | 62,943 | +0.21(+0.09%) |
Apr 26, 2021 | 237.35 | 239.13 | 236.19 | 236.31 | 27,778 | +0.23(+0.10%) |
Apr 23, 2021 | 234.82 | 236.34 | 232.83 | 236.08 | 59,442 | +3.25(+1.40%) |
Apr 22, 2021 | 238.15 | 238.15 | 231.32 | 232.83 | 54,060 | -4.20(-1.77%) |
Apr 21, 2021 | 229.79 | 238.24 | 229.79 | 237.03 | 39,399 | +8.32(+3.64%) |
Apr 20, 2021 | 233.22 | 234.32 | 226.76 | 228.71 | 34,132 | -5.26(-2.25%) |
Apr 19, 2021 | 236.01 | 239.85 | 232.56 | 233.97 | 56,776 | -3.71(-1.56%) |
Apr 16, 2021 | 240.66 | 241.56 | 237.20 | 237.68 | 51,332 | -0.16(-0.07%) |
Apr 15, 2021 | 238.34 | 238.43 | 236.01 | 237.83 | 50,117 | -0.18(-0.08%) |
Apr 14, 2021 | 233.41 | 239.60 | 233.41 | 238.01 | 61,119 | +4.61(+1.98%) |
Apr 13, 2021 | 238.44 | 240.35 | 232.69 | 233.40 | 70,225 | -5.03(-2.11%) |
Apr 12, 2021 | 237.06 | 239.84 | 236.31 | 238.43 | 49,378 | +0.69(+0.29%) |
Apr 09, 2021 | 233.38 | 238.26 | 233.38 | 237.74 | 69,821 | +4.37(+1.87%) |
Apr 08, 2021 | 231.97 | 235.53 | 230.47 | 233.38 | 228,603 | +1.48(+0.64%) |
Apr 07, 2021 | 237.96 | 237.96 | 230.30 | 231.90 | 77,853 | -6.05(-2.54%) |
Apr 06, 2021 | 234.10 | 242.44 | 234.10 | 237.95 | 77,590 | +3.85(+1.65%) |
Apr 05, 2021 | 240.75 | 240.78 | 232.48 | 234.09 | 137,334 | -3.57(-1.50%) |
Apr 01, 2021 | 237.45 | 240.78 | 232.46 | 237.66 | 136,661 | +0.60(+0.25%) |
Mar 31, 2021 | 233.94 | 239.78 | 232.13 | 237.06 | 199,720 | +3.13(+1.34%) |
Mar 30, 2021 | 226.85 | 235.28 | 226.85 | 233.93 | 95,816 | +7.07(+3.12%) |
Mar 29, 2021 | 227.74 | 233.33 | 223.50 | 226.86 | 152,679 | -2.21(-0.96%) |
Mar 26, 2021 | 231.67 | 235.19 | 225.46 | 229.07 | 104,783 | +1.53(+0.67%) |
Mar 25, 2021 | 222.96 | 229.12 | 220.50 | 227.54 | 91,026 | +0.90(+0.40%) |
Mar 24, 2021 | 229.26 | 236.40 | 225.97 | 226.64 | 122,469 | -2.11(-0.92%) |
Mar 23, 2021 | 235.26 | 238.03 | 226.00 | 228.75 | 78,450 | -9.47(-3.98%) |
Mar 22, 2021 | 241.92 | 241.92 | 237.94 | 238.22 | 54,713 | -3.18(-1.32%) |
Mar 19, 2021 | 237.46 | 244.60 | 237.18 | 241.40 | 246,381 | +3.23(+1.36%) |
Mar 18, 2021 | 237.28 | 245.06 | 236.39 | 238.17 | 75,551 | -1.07(-0.45%) |
Mar 17, 2021 | 235.26 | 239.69 | 233.59 | 239.24 | 103,339 | +4.10(+1.75%) |
Mar 16, 2021 | 237.53 | 238.77 | 233.45 | 235.13 | 80,565 | -3.60(-1.51%) |
Mar 15, 2021 | 238.78 | 241.16 | 236.29 | 238.73 | 75,429 | -1.76(-0.73%) |
Mar 12, 2021 | 241.79 | 243.04 | 238.78 | 240.49 | 96,557 | -0.75(-0.31%) |
Mar 11, 2021 | 241.60 | 247.25 | 240.85 | 241.24 | 199,596 | +1.76(+0.73%) |
Mar 10, 2021 | 244.54 | 244.94 | 239.44 | 239.48 | 145,754 | -3.03(-1.25%) |
Mar 09, 2021 | 253.18 | 253.85 | 236.21 | 242.51 | 101,768 | -7.72(-3.09%) |
Mar 08, 2021 | 256.36 | 256.36 | 249.41 | 250.23 | 66,339 | -3.63(-1.43%) |
Mar 05, 2021 | 255.29 | 256.87 | 244.43 | 253.85 | 136,661 | +2.70(+1.08%) |
Mar 04, 2021 | 264.13 | 266.17 | 248.95 | 251.15 | 159,020 | -11.64(-4.43%) |
Mar 03, 2021 | 272.97 | 272.97 | 262.79 | 262.79 | 89,466 | -8.88(-3.27%) |
Mar 02, 2021 | 280.07 | 281.35 | 270.94 | 271.67 | 71,792 | -7.04(-2.53%) |