Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 230.00 | 230.62 | 224.47 | 230.16 | 103,511 | +0.81(+0.35%) |
May 27, 2021 | 227.42 | 231.41 | 226.81 | 229.35 | 136,529 | +2.93(+1.29%) |
May 26, 2021 | 224.08 | 227.09 | 221.39 | 226.42 | 118,378 | +3.17(+1.42%) |
May 25, 2021 | 228.02 | 230.38 | 222.72 | 223.25 | 128,740 | -4.16(-1.83%) |
May 24, 2021 | 229.79 | 230.29 | 226.38 | 227.41 | 96,621 | -0.76(-0.33%) |
May 21, 2021 | 230.29 | 232.62 | 227.72 | 228.17 | 117,411 | +0.75(+0.33%) |
May 20, 2021 | 228.91 | 233.47 | 223.86 | 227.42 | 196,233 | -0.02(-0.01%) |
May 19, 2021 | 233.03 | 233.03 | 225.94 | 227.44 | 256,512 | -6.81(-2.91%) |
May 18, 2021 | 241.61 | 241.61 | 234.24 | 234.25 | 277,306 | -6.34(-2.64%) |
May 17, 2021 | 242.48 | 244.44 | 238.73 | 240.59 | 160,723 | -3.42(-1.40%) |
May 14, 2021 | 237.85 | 245.16 | 236.32 | 244.01 | 153,836 | +8.31(+3.53%) |
May 13, 2021 | 228.80 | 237.26 | 228.80 | 235.70 | 136,598 | +7.43(+3.25%) |
May 12, 2021 | 239.75 | 241.53 | 227.35 | 228.27 | 151,739 | -14.63(-6.02%) |
May 11, 2021 | 236.80 | 242.97 | 232.49 | 242.90 | 171,261 | +4.09(+1.71%) |
May 10, 2021 | 245.31 | 249.30 | 238.59 | 238.81 | 141,092 | -6.09(-2.49%) |
May 07, 2021 | 239.01 | 245.78 | 237.38 | 244.90 | 174,385 | +8.26(+3.49%) |
May 06, 2021 | 237.64 | 238.59 | 233.30 | 236.64 | 135,040 | -1.47(-0.62%) |
May 05, 2021 | 237.85 | 240.93 | 236.30 | 238.11 | 121,120 | +2.22(+0.94%) |
May 04, 2021 | 232.87 | 239.85 | 230.14 | 235.89 | 342,848 | +0.51(+0.22%) |
May 03, 2021 | 237.49 | 240.21 | 235.15 | 235.38 | 213,697 | +0.88(+0.38%) |
Apr 30, 2021 | 236.73 | 238.50 | 232.45 | 234.50 | 186,300 | -5.10(-2.13%) |
Apr 29, 2021 | 237.08 | 240.18 | 233.13 | 239.60 | 183,170 | +5.70(+2.44%) |
Apr 28, 2021 | 240.92 | 241.63 | 228.30 | 233.90 | 263,803 | -7.10(-2.95%) |
Apr 27, 2021 | 238.09 | 243.60 | 236.99 | 241.00 | 185,358 | +3.19(+1.34%) |
Apr 26, 2021 | 244.12 | 244.69 | 236.17 | 237.81 | 151,514 | -4.08(-1.69%) |
Apr 23, 2021 | 241.59 | 244.76 | 239.64 | 241.89 | 112,500 | +2.58(+1.08%) |
Apr 22, 2021 | 240.39 | 247.01 | 238.88 | 239.31 | 147,625 | +0.43(+0.18%) |
Apr 21, 2021 | 236.84 | 240.35 | 233.99 | 238.88 | 150,542 | +2.64(+1.12%) |
Apr 20, 2021 | 240.40 | 242.70 | 231.72 | 236.24 | 202,846 | -3.83(-1.60%) |
Apr 19, 2021 | 243.14 | 243.14 | 234.68 | 240.07 | 105,506 | -2.70(-1.11%) |
Apr 16, 2021 | 241.30 | 247.60 | 240.93 | 242.77 | 123,800 | +1.25(+0.52%) |
Apr 15, 2021 | 241.71 | 243.36 | 238.33 | 241.52 | 117,885 | +3.13(+1.31%) |
Apr 14, 2021 | 239.53 | 242.95 | 237.07 | 238.39 | 111,054 | -0.83(-0.35%) |
Apr 13, 2021 | 238.89 | 240.15 | 235.75 | 239.22 | 162,234 | +0.90(+0.38%) |
Apr 12, 2021 | 235.32 | 240.34 | 233.80 | 238.32 | 122,530 | +2.64(+1.12%) |
Apr 09, 2021 | 236.15 | 243.09 | 232.80 | 235.68 | 215,100 | +1.14(+0.49%) |
Apr 08, 2021 | 231.11 | 234.78 | 228.11 | 234.54 | 110,691 | +5.04(+2.20%) |
Apr 07, 2021 | 232.49 | 234.05 | 228.85 | 229.50 | 183,896 | +0.83(+0.36%) |
Apr 06, 2021 | 237.10 | 240.56 | 226.91 | 228.67 | 230,162 | -10.96(-4.57%) |
Apr 05, 2021 | 237.54 | 239.86 | 234.00 | 239.63 | 158,264 | +5.62(+2.40%) |
Apr 01, 2021 | 233.26 | 243.36 | 229.68 | 234.01 | 228,900 | +3.43(+1.49%) |
Mar 31, 2021 | 232.45 | 234.56 | 227.37 | 230.58 | 285,109 | -1.58(-0.68%) |
Mar 30, 2021 | 224.39 | 233.69 | 223.64 | 232.16 | 149,822 | +7.88(+3.51%) |
Mar 29, 2021 | 227.07 | 231.61 | 220.52 | 224.28 | 204,850 | -2.81(-1.24%) |
Mar 26, 2021 | 217.50 | 227.80 | 216.36 | 227.09 | 204,600 | +11.01(+5.10%) |
Mar 25, 2021 | 211.51 | 218.60 | 207.07 | 216.08 | 191,792 | +5.63(+2.68%) |
Mar 24, 2021 | 212.64 | 215.55 | 210.18 | 210.45 | 139,534 | +0.05(+0.02%) |
Mar 23, 2021 | 213.23 | 218.12 | 209.02 | 210.40 | 119,633 | -5.52(-2.56%) |
Mar 22, 2021 | 221.20 | 221.81 | 213.75 | 215.92 | 108,599 | -3.00(-1.37%) |
Mar 19, 2021 | 223.21 | 223.21 | 217.95 | 218.92 | 317,400 | -4.43(-1.98%) |
Mar 18, 2021 | 225.25 | 229.87 | 222.01 | 223.35 | 112,082 | -3.19(-1.41%) |
Mar 17, 2021 | 225.71 | 226.90 | 221.18 | 226.54 | 127,580 | +0.78(+0.35%) |
Mar 16, 2021 | 229.18 | 229.35 | 224.04 | 225.76 | 163,584 | -2.54(-1.11%) |
Mar 15, 2021 | 219.49 | 228.55 | 218.26 | 228.30 | 212,128 | +9.55(+4.37%) |
Mar 12, 2021 | 217.38 | 219.20 | 213.38 | 218.75 | 228,400 | +1.18(+0.54%) |
Mar 11, 2021 | 222.25 | 222.99 | 215.29 | 217.57 | 239,784 | -2.31(-1.05%) |
Mar 10, 2021 | 221.10 | 221.80 | 217.60 | 219.88 | 147,506 | +1.27(+0.58%) |
Mar 09, 2021 | 213.37 | 221.68 | 212.39 | 218.61 | 188,125 | +8.57(+4.08%) |
Mar 08, 2021 | 205.50 | 215.85 | 204.41 | 210.04 | 227,885 | +4.80(+2.34%) |
Mar 05, 2021 | 212.17 | 213.63 | 200.68 | 205.24 | 366,900 | -3.72(-1.78%) |
Mar 04, 2021 | 218.63 | 223.29 | 204.77 | 208.96 | 359,029 | -14.39(-6.44%) |
Mar 03, 2021 | 216.05 | 227.27 | 214.19 | 223.35 | 391,061 | +8.91(+4.16%) |
Mar 02, 2021 | 207.87 | 217.16 | 207.82 | 214.44 | 205,657 | +4.53(+2.16%) |