Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 230.92 | 232.83 | 229.99 | 230.08 | 559,381 | -0.46(-0.20%) |
May 27, 2021 | 229.82 | 230.70 | 227.38 | 230.54 | 1,419,973 | +2.24(+0.98%) |
May 26, 2021 | 230.41 | 230.85 | 227.28 | 228.30 | 792,989 | -1.67(-0.73%) |
May 25, 2021 | 232.44 | 233.94 | 229.87 | 229.97 | 1,079,684 | -2.52(-1.08%) |
May 24, 2021 | 233.45 | 234.19 | 230.79 | 232.49 | 440,158 | +0.74(+0.32%) |
May 21, 2021 | 228.51 | 231.99 | 226.60 | 231.75 | 898,907 | +3.73(+1.64%) |
May 20, 2021 | 228.90 | 229.82 | 224.46 | 228.01 | 765,138 | -0.12(-0.05%) |
May 19, 2021 | 227.93 | 228.33 | 223.90 | 228.13 | 565,178 | -0.23(-0.10%) |
May 18, 2021 | 233.38 | 233.49 | 228.34 | 228.35 | 665,723 | -3.94(-1.70%) |
May 17, 2021 | 233.42 | 233.71 | 230.39 | 232.29 | 447,501 | -1.68(-0.72%) |
May 14, 2021 | 231.56 | 234.49 | 230.80 | 233.97 | 477,779 | +2.34(+1.01%) |
May 13, 2021 | 227.67 | 231.91 | 227.54 | 231.64 | 638,068 | +3.71(+1.63%) |
May 12, 2021 | 232.09 | 232.57 | 227.63 | 227.92 | 620,166 | -5.26(-2.25%) |
May 11, 2021 | 232.56 | 233.47 | 229.78 | 233.18 | 563,839 | -0.56(-0.24%) |
May 10, 2021 | 235.09 | 236.63 | 233.61 | 233.74 | 518,803 | -0.38(-0.16%) |
May 07, 2021 | 231.53 | 234.99 | 231.07 | 234.12 | 770,855 | +2.35(+1.01%) |
May 06, 2021 | 234.44 | 234.44 | 228.51 | 231.77 | 792,285 | -2.63(-1.12%) |
May 05, 2021 | 231.63 | 235.62 | 230.16 | 234.40 | 928,046 | +2.78(+1.20%) |
May 04, 2021 | 226.97 | 231.70 | 225.94 | 231.63 | 712,478 | +3.05(+1.33%) |
May 03, 2021 | 225.26 | 230.13 | 224.47 | 228.58 | 899,990 | +4.55(+2.03%) |
Apr 30, 2021 | 222.85 | 224.04 | 219.06 | 224.02 | 957,954 | +1.20(+0.54%) |
Apr 29, 2021 | 224.13 | 224.13 | 219.45 | 222.82 | 948,036 | +0.68(+0.31%) |
Apr 28, 2021 | 229.42 | 229.52 | 221.88 | 222.14 | 1,203,191 | -6.88(-3.00%) |
Apr 27, 2021 | 222.32 | 229.63 | 221.89 | 229.02 | 905,718 | +8.61(+3.91%) |
Apr 26, 2021 | 224.94 | 226.45 | 219.90 | 220.41 | 917,862 | -4.09(-1.82%) |
Apr 23, 2021 | 217.42 | 225.91 | 216.14 | 224.50 | 1,587,041 | +8.12(+3.75%) |
Apr 22, 2021 | 212.95 | 221.78 | 207.86 | 216.38 | 3,283,705 | +28.13(+14.94%) |
Apr 21, 2021 | 187.84 | 190.02 | 187.35 | 188.25 | 932,954 | +0.42(+0.22%) |
Apr 20, 2021 | 185.29 | 189.42 | 185.08 | 187.84 | 643,652 | +2.55(+1.38%) |
Apr 19, 2021 | 185.17 | 185.93 | 184.22 | 185.28 | 523,221 | -1.36(-0.73%) |
Apr 16, 2021 | 184.80 | 187.25 | 183.97 | 186.64 | 820,329 | +2.57(+1.40%) |
Apr 15, 2021 | 183.36 | 184.70 | 182.72 | 184.07 | 363,000 | +2.76(+1.52%) |
Apr 14, 2021 | 182.52 | 183.73 | 180.80 | 181.32 | 413,644 | -2.40(-1.31%) |
Apr 13, 2021 | 182.27 | 184.80 | 181.88 | 183.72 | 469,657 | +0.75(+0.41%) |
Apr 12, 2021 | 181.95 | 183.16 | 180.90 | 182.97 | 292,913 | +1.38(+0.76%) |
Apr 09, 2021 | 179.32 | 181.62 | 178.66 | 181.59 | 364,477 | +2.02(+1.13%) |
Apr 08, 2021 | 178.55 | 181.18 | 178.55 | 179.57 | 753,409 | +2.10(+1.18%) |
Apr 07, 2021 | 181.20 | 181.20 | 176.74 | 177.47 | 627,179 | -3.35(-1.85%) |
Apr 06, 2021 | 182.30 | 182.49 | 180.22 | 180.82 | 411,071 | -1.68(-0.92%) |
Apr 05, 2021 | 179.96 | 183.09 | 179.44 | 182.50 | 407,314 | +4.04(+2.26%) |
Apr 01, 2021 | 177.15 | 178.66 | 173.87 | 178.46 | 588,975 | +1.45(+0.82%) |
Mar 31, 2021 | 177.38 | 179.58 | 176.99 | 177.02 | 1,000,514 | -2.10(-1.17%) |
Mar 30, 2021 | 178.91 | 179.79 | 177.12 | 179.12 | 944,328 | -0.40(-0.22%) |
Mar 29, 2021 | 177.45 | 180.80 | 176.95 | 179.52 | 720,773 | +1.16(+0.65%) |
Mar 26, 2021 | 172.99 | 178.41 | 172.78 | 178.35 | 585,291 | +5.38(+3.11%) |
Mar 25, 2021 | 171.39 | 173.56 | 169.09 | 172.98 | 384,265 | +2.53(+1.48%) |
Mar 24, 2021 | 170.65 | 172.12 | 170.06 | 170.45 | 507,905 | -1.05(-0.61%) |
Mar 23, 2021 | 171.33 | 174.11 | 170.06 | 171.50 | 726,386 | +0.34(+0.20%) |
Mar 22, 2021 | 170.12 | 172.21 | 168.62 | 171.15 | 502,923 | +0.93(+0.55%) |
Mar 19, 2021 | 168.16 | 171.52 | 167.55 | 170.22 | 1,072,762 | +1.45(+0.86%) |
Mar 18, 2021 | 166.83 | 170.05 | 165.58 | 168.78 | 680,759 | +0.69(+0.41%) |
Mar 17, 2021 | 167.87 | 168.98 | 166.07 | 168.08 | 572,837 | -0.57(-0.34%) |
Mar 16, 2021 | 169.75 | 171.21 | 167.28 | 168.65 | 461,073 | -1.05(-0.62%) |
Mar 15, 2021 | 166.78 | 170.03 | 166.37 | 169.71 | 514,834 | +3.05(+1.83%) |
Mar 12, 2021 | 167.70 | 169.37 | 165.93 | 166.66 | 583,859 | -0.19(-0.11%) |
Mar 11, 2021 | 168.37 | 169.02 | 165.74 | 166.84 | 734,014 | -1.79(-1.06%) |
Mar 10, 2021 | 172.19 | 172.76 | 168.62 | 168.63 | 793,802 | -2.30(-1.34%) |
Mar 09, 2021 | 170.79 | 173.96 | 169.08 | 170.93 | 656,777 | +1.72(+1.02%) |
Mar 08, 2021 | 166.41 | 172.01 | 166.14 | 169.21 | 969,409 | +3.31(+2.00%) |
Mar 05, 2021 | 161.42 | 166.11 | 159.11 | 165.90 | 944,755 | +5.79(+3.61%) |
Mar 04, 2021 | 163.61 | 166.45 | 159.17 | 160.11 | 930,083 | -3.14(-1.92%) |
Mar 03, 2021 | 163.15 | 164.70 | 161.35 | 163.25 | 1,065,363 | +0.93(+0.57%) |
Mar 02, 2021 | 163.13 | 164.59 | 161.52 | 162.32 | 696,780 | -0.51(-0.31%) |