Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 230.28 | 233.60 | 230.28 | 231.81 | 83,612 | +2.08(+0.91%) |
May 27, 2021 | 229.23 | 230.24 | 227.04 | 229.72 | 109,477 | +1.33(+0.58%) |
May 26, 2021 | 232.15 | 232.48 | 227.40 | 228.40 | 102,239 | -3.95(-1.70%) |
May 25, 2021 | 233.02 | 233.78 | 230.59 | 232.35 | 142,083 | +0.01(+0.00%) |
May 24, 2021 | 232.11 | 233.63 | 228.93 | 232.34 | 82,060 | +0.26(+0.11%) |
May 21, 2021 | 235.90 | 238.05 | 231.04 | 232.08 | 89,014 | -2.54(-1.08%) |
May 20, 2021 | 228.85 | 235.47 | 227.73 | 234.62 | 144,725 | +5.69(+2.48%) |
May 19, 2021 | 230.07 | 232.57 | 225.26 | 228.93 | 107,072 | -1.91(-0.83%) |
May 18, 2021 | 238.15 | 238.24 | 230.11 | 230.83 | 80,502 | -7.91(-3.31%) |
May 17, 2021 | 238.60 | 242.47 | 234.62 | 238.74 | 222,054 | -1.93(-0.80%) |
May 14, 2021 | 242.70 | 243.79 | 238.89 | 240.68 | 72,077 | -1.53(-0.63%) |
May 13, 2021 | 239.83 | 242.96 | 237.74 | 242.21 | 108,302 | +4.62(+1.94%) |
May 12, 2021 | 245.14 | 245.82 | 237.20 | 237.59 | 74,478 | -9.22(-3.74%) |
May 11, 2021 | 248.60 | 249.73 | 244.37 | 246.81 | 59,002 | -2.01(-0.81%) |
May 10, 2021 | 257.10 | 258.66 | 248.06 | 248.83 | 131,495 | -8.62(-3.35%) |
May 07, 2021 | 256.68 | 259.05 | 254.10 | 257.45 | 66,015 | +0.80(+0.31%) |
May 06, 2021 | 258.89 | 260.18 | 253.55 | 256.65 | 84,671 | -2.47(-0.96%) |
May 05, 2021 | 259.27 | 259.59 | 256.54 | 259.12 | 109,602 | +0.02(+0.01%) |
May 04, 2021 | 257.53 | 259.36 | 256.71 | 259.10 | 132,298 | -0.86(-0.33%) |
May 03, 2021 | 260.06 | 260.61 | 256.59 | 259.97 | 255,459 | -0.34(-0.13%) |
Apr 30, 2021 | 259.48 | 265.29 | 257.46 | 260.31 | 133,364 | -0.20(-0.08%) |
Apr 29, 2021 | 252.01 | 262.96 | 248.52 | 260.51 | 197,168 | +9.00(+3.58%) |
Apr 28, 2021 | 251.20 | 254.19 | 250.26 | 251.51 | 202,105 | +0.39(+0.15%) |
Apr 27, 2021 | 246.81 | 251.39 | 246.55 | 251.12 | 105,695 | +3.10(+1.25%) |
Apr 26, 2021 | 243.99 | 248.16 | 241.50 | 248.02 | 332,892 | +6.41(+2.65%) |
Apr 23, 2021 | 237.37 | 242.46 | 237.37 | 241.62 | 130,819 | +4.39(+1.85%) |
Apr 22, 2021 | 234.62 | 238.10 | 228.95 | 237.23 | 137,673 | +3.29(+1.41%) |
Apr 21, 2021 | 230.19 | 237.37 | 230.08 | 233.94 | 156,093 | +2.42(+1.04%) |
Apr 20, 2021 | 232.18 | 235.76 | 231.03 | 231.52 | 171,568 | -1.93(-0.83%) |
Apr 19, 2021 | 233.17 | 234.76 | 231.57 | 233.45 | 154,308 | +0.41(+0.18%) |
Apr 16, 2021 | 231.65 | 235.75 | 229.38 | 233.03 | 393,475 | +2.47(+1.07%) |
Apr 15, 2021 | 231.11 | 232.86 | 228.47 | 230.57 | 137,119 | +0.14(+0.06%) |
Apr 14, 2021 | 229.42 | 233.86 | 228.87 | 230.43 | 190,261 | +2.24(+0.98%) |
Apr 13, 2021 | 230.22 | 230.78 | 228.04 | 228.19 | 89,898 | -1.11(-0.48%) |
Apr 12, 2021 | 228.72 | 230.32 | 227.73 | 229.30 | 69,373 | -0.02(-0.01%) |
Apr 09, 2021 | 229.37 | 230.33 | 226.91 | 229.32 | 145,275 | +0.05(+0.02%) |
Apr 08, 2021 | 229.15 | 229.82 | 228.48 | 229.27 | 129,996 | +1.60(+0.70%) |
Apr 07, 2021 | 230.62 | 233.25 | 227.30 | 227.68 | 86,552 | -3.06(-1.33%) |
Apr 06, 2021 | 232.10 | 234.48 | 230.27 | 230.74 | 152,005 | -1.44(-0.62%) |
Apr 05, 2021 | 229.78 | 233.90 | 227.41 | 232.18 | 143,759 | +3.60(+1.57%) |
Apr 01, 2021 | 221.52 | 229.09 | 220.28 | 228.58 | 110,608 | +7.83(+3.55%) |
Mar 31, 2021 | 222.09 | 225.15 | 217.02 | 220.75 | 154,463 | -2.22(-0.99%) |
Mar 30, 2021 | 222.35 | 224.27 | 217.15 | 222.97 | 115,015 | +1.02(+0.46%) |
Mar 29, 2021 | 221.03 | 222.71 | 218.86 | 221.95 | 176,888 | -0.14(-0.06%) |
Mar 26, 2021 | 219.43 | 224.22 | 219.43 | 222.08 | 112,545 | +2.05(+0.93%) |
Mar 25, 2021 | 221.10 | 221.19 | 215.66 | 220.03 | 105,529 | -2.05(-0.92%) |
Mar 24, 2021 | 229.02 | 229.26 | 221.24 | 222.08 | 97,724 | -6.59(-2.88%) |
Mar 23, 2021 | 225.97 | 229.10 | 222.73 | 228.68 | 117,548 | +2.28(+1.01%) |
Mar 22, 2021 | 231.90 | 232.25 | 224.82 | 226.39 | 100,387 | -6.53(-2.80%) |
Mar 19, 2021 | 232.42 | 236.20 | 230.96 | 232.92 | 436,520 | +0.84(+0.36%) |
Mar 18, 2021 | 236.84 | 237.08 | 231.24 | 232.08 | 111,322 | -4.87(-2.05%) |
Mar 17, 2021 | 235.91 | 237.76 | 230.71 | 236.95 | 89,370 | +0.17(+0.07%) |
Mar 16, 2021 | 244.40 | 244.98 | 236.77 | 236.78 | 100,862 | -7.18(-2.94%) |
Mar 15, 2021 | 239.73 | 245.76 | 238.84 | 243.96 | 120,063 | +4.45(+1.86%) |
Mar 12, 2021 | 237.78 | 239.66 | 236.95 | 239.51 | 61,777 | +0.17(+0.07%) |
Mar 11, 2021 | 239.73 | 243.74 | 235.80 | 239.34 | 72,174 | +1.40(+0.59%) |
Mar 10, 2021 | 239.66 | 242.13 | 237.32 | 237.94 | 88,559 | +0.42(+0.18%) |
Mar 09, 2021 | 232.41 | 239.61 | 232.41 | 237.51 | 162,639 | +6.46(+2.80%) |
Mar 08, 2021 | 232.03 | 234.91 | 230.42 | 231.05 | 106,983 | -1.11(-0.48%) |
Mar 05, 2021 | 223.66 | 233.18 | 221.53 | 232.16 | 142,006 | +9.12(+4.09%) |
Mar 04, 2021 | 225.23 | 227.01 | 220.84 | 223.04 | 132,456 | -2.95(-1.31%) |
Mar 03, 2021 | 227.85 | 228.53 | 224.23 | 225.99 | 186,259 | +0.82(+0.37%) |
Mar 02, 2021 | 225.62 | 226.47 | 223.46 | 225.16 | 112,709 | -0.75(-0.33%) |