Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 227.85 | 228.06 | 227.26 | 227.32 | 551,810 | +0.44(+0.19%) |
May 27, 2021 | 227.42 | 227.59 | 226.87 | 226.88 | 518,645 | +0.10(+0.05%) |
May 26, 2021 | 226.53 | 227.03 | 226.03 | 226.78 | 445,921 | +0.71(+0.31%) |
May 25, 2021 | 227.39 | 227.47 | 225.81 | 226.06 | 431,046 | -0.59(-0.26%) |
May 24, 2021 | 225.80 | 227.30 | 225.57 | 226.65 | 1,663,683 | +2.28(+1.01%) |
May 21, 2021 | 225.65 | 226.18 | 224.17 | 224.38 | 408,518 | -0.24(-0.11%) |
May 20, 2021 | 222.59 | 225.25 | 222.51 | 224.62 | 383,513 | +2.61(+1.18%) |
May 19, 2021 | 220.04 | 222.17 | 219.10 | 222.00 | 583,170 | -0.75(-0.34%) |
May 18, 2021 | 224.67 | 224.95 | 222.69 | 222.75 | 699,232 | -1.74(-0.77%) |
May 17, 2021 | 224.34 | 224.96 | 223.25 | 224.49 | 660,235 | -0.45(-0.20%) |
May 14, 2021 | 223.17 | 225.56 | 223.17 | 224.94 | 684,245 | +3.40(+1.53%) |
May 13, 2021 | 219.87 | 222.56 | 219.87 | 221.54 | 512,004 | +2.57(+1.17%) |
May 12, 2021 | 222.39 | 223.01 | 218.75 | 218.97 | 1,010,906 | -4.93(-2.20%) |
May 11, 2021 | 222.98 | 224.42 | 221.62 | 223.91 | 523,730 | -1.94(-0.86%) |
May 10, 2021 | 228.25 | 228.35 | 225.79 | 225.84 | 464,584 | -2.29(-1.01%) |
May 07, 2021 | 227.06 | 228.57 | 226.70 | 228.14 | 373,728 | +1.74(+0.77%) |
May 06, 2021 | 225.17 | 226.48 | 223.59 | 226.40 | 399,301 | +1.46(+0.65%) |
May 05, 2021 | 226.14 | 226.14 | 224.65 | 224.94 | 633,130 | -0.10(-0.05%) |
May 04, 2021 | 225.62 | 225.72 | 222.99 | 225.05 | 554,383 | -1.75(-0.77%) |
May 03, 2021 | 227.69 | 227.69 | 226.48 | 226.79 | 366,365 | +0.51(+0.22%) |
Apr 30, 2021 | 226.64 | 227.21 | 225.93 | 226.28 | 1,352,359 | -1.70(-0.75%) |
Apr 29, 2021 | 228.34 | 228.46 | 226.06 | 227.98 | 700,391 | +1.26(+0.55%) |
Apr 28, 2021 | 227.01 | 227.67 | 226.60 | 226.73 | 678,590 | -0.32(-0.14%) |
Apr 27, 2021 | 227.14 | 227.31 | 226.34 | 227.04 | 268,506 | +0.07(+0.03%) |
Apr 26, 2021 | 226.82 | 227.37 | 226.63 | 226.98 | 634,778 | +0.65(+0.29%) |
Apr 23, 2021 | 224.24 | 227.13 | 224.18 | 226.32 | 226,417 | +2.46(+1.10%) |
Apr 22, 2021 | 225.68 | 226.35 | 223.24 | 223.87 | 426,649 | -1.87(-0.83%) |
Apr 21, 2021 | 223.12 | 225.79 | 222.99 | 225.74 | 771,407 | +2.31(+1.04%) |
Apr 20, 2021 | 224.69 | 225.03 | 222.63 | 223.43 | 609,287 | -1.79(-0.80%) |
Apr 19, 2021 | 226.04 | 226.22 | 224.47 | 225.22 | 697,119 | -1.31(-0.58%) |
Apr 16, 2021 | 226.53 | 226.83 | 225.70 | 226.53 | 751,982 | +0.62(+0.27%) |
Apr 15, 2021 | 224.83 | 225.97 | 224.34 | 225.92 | 868,772 | +2.51(+1.13%) |
Apr 14, 2021 | 224.10 | 224.85 | 223.07 | 223.41 | 723,496 | -0.73(-0.33%) |
Apr 13, 2021 | 223.20 | 224.50 | 223.19 | 224.13 | 442,148 | +0.93(+0.42%) |
Apr 12, 2021 | 222.90 | 223.42 | 222.45 | 223.20 | 550,691 | +0.00(+0.00%) |
Apr 09, 2021 | 221.49 | 223.20 | 221.49 | 223.20 | 501,912 | +1.64(+0.74%) |
Apr 08, 2021 | 221.22 | 221.63 | 220.69 | 221.56 | 307,272 | +1.21(+0.55%) |
Apr 07, 2021 | 220.26 | 220.74 | 219.87 | 220.35 | 372,347 | +0.05(+0.02%) |
Apr 06, 2021 | 220.15 | 221.01 | 219.88 | 220.31 | 651,195 | +0.08(+0.03%) |
Apr 05, 2021 | 219.08 | 220.50 | 218.97 | 220.23 | 1,617,913 | +2.87(+1.32%) |
Apr 01, 2021 | 216.15 | 217.46 | 216.13 | 217.36 | 2,076,417 | +2.54(+1.18%) |
Mar 31, 2021 | 214.45 | 215.90 | 214.34 | 214.82 | 1,666,455 | +0.86(+0.40%) |
Mar 30, 2021 | 213.63 | 214.18 | 212.83 | 213.95 | 336,889 | -0.31(-0.14%) |
Mar 29, 2021 | 213.99 | 214.81 | 212.73 | 214.26 | 766,358 | -0.39(-0.18%) |
Mar 26, 2021 | 212.00 | 214.77 | 211.54 | 214.65 | 1,259,416 | +3.30(+1.56%) |
Mar 25, 2021 | 209.12 | 211.80 | 208.04 | 211.35 | 363,119 | +1.24(+0.59%) |
Mar 24, 2021 | 212.45 | 213.19 | 210.12 | 210.12 | 861,329 | -1.44(-0.68%) |
Mar 23, 2021 | 213.03 | 213.70 | 211.04 | 211.56 | 715,064 | -1.83(-0.86%) |
Mar 22, 2021 | 212.02 | 214.25 | 212.02 | 213.39 | 917,850 | +1.44(+0.68%) |
Mar 19, 2021 | 211.95 | 212.88 | 210.40 | 211.94 | 2,429,026 | -0.11(-0.05%) |
Mar 18, 2021 | 213.91 | 215.03 | 211.67 | 212.05 | 658,927 | -3.41(-1.58%) |
Mar 17, 2021 | 213.78 | 216.00 | 213.24 | 215.46 | 570,307 | +0.68(+0.32%) |
Mar 16, 2021 | 215.66 | 216.00 | 214.26 | 214.78 | 818,034 | -0.51(-0.24%) |
Mar 15, 2021 | 214.09 | 215.43 | 212.84 | 215.29 | 604,745 | +1.48(+0.69%) |
Mar 12, 2021 | 212.57 | 213.89 | 212.12 | 213.81 | 637,990 | +0.23(+0.11%) |
Mar 11, 2021 | 212.72 | 214.55 | 212.37 | 213.58 | 541,391 | +2.68(+1.27%) |
Mar 10, 2021 | 211.33 | 211.98 | 210.37 | 210.90 | 416,594 | +1.11(+0.53%) |
Mar 09, 2021 | 209.08 | 211.24 | 208.74 | 209.79 | 531,145 | +3.23(+1.57%) |
Mar 08, 2021 | 208.15 | 209.86 | 206.44 | 206.56 | 392,862 | -1.11(-0.53%) |
Mar 05, 2021 | 206.24 | 208.24 | 201.36 | 207.67 | 837,761 | +3.65(+1.79%) |
Mar 04, 2021 | 206.85 | 208.11 | 201.36 | 204.01 | 1,011,050 | -2.95(-1.43%) |
Mar 03, 2021 | 209.93 | 210.15 | 206.97 | 206.97 | 635,506 | -3.17(-1.51%) |
Mar 02, 2021 | 212.18 | 212.20 | 210.02 | 210.14 | 441,039 | -1.79(-0.84%) |