Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 232.13 | 232.55 | 229.22 | 230.02 | 581,795 | -0.79(-0.34%) |
May 27, 2021 | 230.54 | 231.61 | 229.61 | 230.80 | 1,196,475 | +0.23(+0.10%) |
May 26, 2021 | 230.03 | 232.47 | 229.41 | 230.58 | 906,289 | +0.59(+0.26%) |
May 25, 2021 | 228.33 | 231.74 | 228.22 | 229.99 | 1,014,596 | +2.67(+1.17%) |
May 24, 2021 | 227.07 | 229.12 | 226.91 | 227.33 | 697,209 | +1.89(+0.84%) |
May 21, 2021 | 226.72 | 228.47 | 224.55 | 225.43 | 696,538 | -0.50(-0.22%) |
May 20, 2021 | 224.96 | 227.63 | 224.03 | 225.94 | 820,151 | +2.15(+0.96%) |
May 19, 2021 | 222.14 | 224.00 | 219.62 | 223.78 | 662,708 | +0.01(+0.00%) |
May 18, 2021 | 224.44 | 226.94 | 222.07 | 223.77 | 1,023,581 | -0.25(-0.11%) |
May 17, 2021 | 229.56 | 230.45 | 223.56 | 224.03 | 1,156,223 | -6.01(-2.61%) |
May 14, 2021 | 232.30 | 234.80 | 229.72 | 230.03 | 623,422 | -1.74(-0.75%) |
May 13, 2021 | 227.94 | 232.85 | 227.58 | 231.77 | 764,754 | +3.91(+1.71%) |
May 12, 2021 | 232.41 | 234.78 | 227.27 | 227.86 | 1,059,889 | -3.51(-1.52%) |
May 11, 2021 | 231.47 | 233.49 | 230.31 | 231.37 | 732,268 | -0.82(-0.35%) |
May 10, 2021 | 234.46 | 235.22 | 232.15 | 232.19 | 864,814 | -0.89(-0.38%) |
May 07, 2021 | 233.06 | 235.16 | 232.08 | 233.08 | 577,428 | +0.05(+0.02%) |
May 06, 2021 | 230.94 | 233.04 | 229.19 | 233.03 | 745,397 | +1.57(+0.68%) |
May 05, 2021 | 229.35 | 232.30 | 225.76 | 231.47 | 831,739 | +2.20(+0.96%) |
May 04, 2021 | 225.15 | 229.72 | 223.72 | 229.26 | 1,007,574 | +5.24(+2.34%) |
May 03, 2021 | 224.59 | 226.18 | 222.57 | 224.03 | 735,851 | +1.22(+0.55%) |
Apr 30, 2021 | 223.08 | 225.78 | 221.03 | 222.80 | 803,811 | -0.95(-0.42%) |
Apr 29, 2021 | 225.34 | 226.22 | 220.19 | 223.75 | 930,414 | +3.59(+1.63%) |
Apr 28, 2021 | 219.89 | 221.73 | 219.42 | 220.15 | 451,603 | -1.22(-0.55%) |
Apr 27, 2021 | 220.93 | 223.03 | 220.32 | 221.37 | 439,592 | -0.41(-0.19%) |
Apr 26, 2021 | 222.06 | 222.94 | 220.98 | 221.78 | 443,104 | +0.59(+0.27%) |
Apr 23, 2021 | 221.44 | 223.11 | 219.94 | 221.19 | 569,565 | -0.75(-0.34%) |
Apr 22, 2021 | 219.27 | 223.26 | 219.27 | 221.95 | 602,959 | +2.92(+1.34%) |
Apr 21, 2021 | 218.71 | 219.42 | 217.21 | 219.02 | 395,120 | +1.14(+0.52%) |
Apr 20, 2021 | 217.67 | 218.75 | 214.40 | 217.88 | 566,436 | -0.43(-0.20%) |
Apr 19, 2021 | 218.93 | 220.91 | 217.01 | 218.31 | 668,406 | -1.42(-0.64%) |
Apr 16, 2021 | 218.42 | 220.46 | 215.15 | 219.73 | 697,964 | +2.34(+1.08%) |
Apr 15, 2021 | 213.28 | 218.36 | 213.24 | 217.39 | 869,086 | +5.27(+2.48%) |
Apr 14, 2021 | 213.29 | 215.11 | 211.68 | 212.12 | 769,267 | -0.78(-0.37%) |
Apr 13, 2021 | 214.48 | 215.78 | 212.85 | 212.90 | 659,336 | -1.35(-0.63%) |
Apr 12, 2021 | 214.53 | 216.02 | 212.79 | 214.25 | 631,434 | +0.76(+0.36%) |
Apr 09, 2021 | 212.81 | 213.80 | 211.56 | 213.48 | 575,770 | +2.29(+1.08%) |
Apr 08, 2021 | 210.89 | 213.69 | 209.63 | 211.19 | 518,101 | -0.23(-0.11%) |
Apr 07, 2021 | 210.49 | 211.63 | 209.25 | 211.43 | 505,897 | +0.36(+0.17%) |
Apr 06, 2021 | 211.86 | 213.13 | 210.55 | 211.07 | 478,859 | -0.67(-0.32%) |
Apr 05, 2021 | 212.30 | 214.56 | 210.38 | 211.74 | 497,803 | -0.03(-0.01%) |
Apr 01, 2021 | 213.70 | 213.70 | 209.80 | 211.76 | 848,202 | -1.95(-0.91%) |
Mar 31, 2021 | 213.57 | 217.29 | 212.54 | 213.72 | 856,097 | +1.25(+0.59%) |
Mar 30, 2021 | 211.08 | 213.00 | 209.60 | 212.47 | 736,360 | +1.64(+0.78%) |
Mar 29, 2021 | 210.32 | 211.78 | 208.62 | 210.83 | 587,379 | -1.06(-0.50%) |
Mar 26, 2021 | 208.97 | 211.97 | 207.97 | 211.89 | 444,745 | +3.66(+1.76%) |
Mar 25, 2021 | 208.25 | 209.36 | 203.79 | 208.23 | 1,286,139 | -1.63(-0.77%) |
Mar 24, 2021 | 207.41 | 213.62 | 206.33 | 209.85 | 1,829,490 | +9.75(+4.87%) |
Mar 23, 2021 | 202.81 | 203.74 | 199.70 | 200.10 | 482,254 | -3.62(-1.78%) |
Mar 22, 2021 | 200.79 | 204.56 | 199.45 | 203.72 | 521,110 | +2.41(+1.20%) |
Mar 19, 2021 | 200.50 | 202.73 | 199.72 | 201.31 | 899,991 | +0.24(+0.12%) |
Mar 18, 2021 | 200.75 | 202.64 | 199.68 | 201.06 | 680,874 | +0.98(+0.49%) |
Mar 17, 2021 | 199.66 | 202.21 | 198.78 | 200.08 | 503,780 | +0.03(+0.01%) |
Mar 16, 2021 | 200.64 | 201.31 | 198.61 | 200.06 | 506,618 | -1.00(-0.50%) |
Mar 15, 2021 | 199.87 | 201.56 | 198.66 | 201.06 | 633,238 | +1.02(+0.51%) |
Mar 12, 2021 | 198.46 | 200.12 | 196.03 | 200.04 | 598,443 | +1.19(+0.60%) |
Mar 11, 2021 | 195.84 | 199.37 | 195.84 | 198.85 | 1,300,590 | +3.91(+2.01%) |
Mar 10, 2021 | 202.58 | 203.10 | 194.12 | 194.94 | 1,169,740 | -5.53(-2.76%) |
Mar 09, 2021 | 203.07 | 205.30 | 200.07 | 200.47 | 863,475 | -1.13(-0.56%) |
Mar 08, 2021 | 199.04 | 205.93 | 198.44 | 201.60 | 713,420 | +2.32(+1.17%) |
Mar 05, 2021 | 199.25 | 200.13 | 193.49 | 199.28 | 789,133 | +2.43(+1.23%) |
Mar 04, 2021 | 199.70 | 202.00 | 194.85 | 196.85 | 816,301 | -4.21(-2.09%) |
Mar 03, 2021 | 203.85 | 204.65 | 200.07 | 201.06 | 613,503 | -3.13(-1.53%) |
Mar 02, 2021 | 204.78 | 206.92 | 202.62 | 204.18 | 926,135 | +1.80(+0.89%) |