Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 234.72 | 236.03 | 233.45 | 235.59 | 257,543 | +0.86(+0.37%) |
May 27, 2021 | 236.80 | 237.16 | 233.54 | 234.72 | 661,350 | +1.42(+0.61%) |
May 26, 2021 | 232.34 | 234.28 | 231.53 | 233.30 | 357,239 | +0.41(+0.17%) |
May 25, 2021 | 234.34 | 235.62 | 232.75 | 232.89 | 320,666 | -1.54(-0.66%) |
May 24, 2021 | 232.70 | 235.12 | 231.57 | 234.44 | 267,102 | +3.15(+1.36%) |
May 21, 2021 | 230.88 | 232.68 | 229.46 | 231.29 | 293,346 | +1.70(+0.74%) |
May 20, 2021 | 229.68 | 231.65 | 227.62 | 229.59 | 450,218 | +0.23(+0.10%) |
May 19, 2021 | 227.49 | 229.45 | 223.72 | 229.36 | 344,694 | -1.04(-0.45%) |
May 18, 2021 | 234.18 | 234.50 | 230.33 | 230.40 | 252,396 | -2.61(-1.12%) |
May 17, 2021 | 234.05 | 235.75 | 232.29 | 233.01 | 352,803 | -1.93(-0.82%) |
May 14, 2021 | 233.75 | 236.20 | 233.09 | 234.95 | 206,635 | +2.03(+0.87%) |
May 13, 2021 | 225.57 | 233.93 | 225.56 | 232.91 | 261,114 | +6.91(+3.06%) |
May 12, 2021 | 231.49 | 231.87 | 225.76 | 226.01 | 309,730 | -5.10(-2.21%) |
May 11, 2021 | 232.67 | 234.72 | 228.91 | 231.11 | 430,165 | -4.00(-1.70%) |
May 10, 2021 | 233.07 | 239.37 | 232.33 | 235.11 | 474,784 | +3.51(+1.51%) |
May 07, 2021 | 229.35 | 232.64 | 226.65 | 231.60 | 266,935 | +1.33(+0.58%) |
May 06, 2021 | 227.41 | 230.29 | 226.39 | 230.28 | 373,340 | +4.26(+1.89%) |
May 05, 2021 | 224.88 | 226.84 | 222.62 | 226.02 | 441,104 | +2.27(+1.02%) |
May 04, 2021 | 220.00 | 224.55 | 219.19 | 223.74 | 393,029 | +4.28(+1.95%) |
May 03, 2021 | 220.48 | 220.76 | 217.48 | 219.46 | 375,184 | +0.71(+0.32%) |
Apr 30, 2021 | 219.27 | 219.95 | 218.03 | 218.75 | 332,908 | -2.24(-1.01%) |
Apr 29, 2021 | 218.97 | 221.50 | 217.94 | 220.99 | 269,144 | +2.55(+1.17%) |
Apr 28, 2021 | 220.96 | 220.96 | 217.32 | 218.44 | 326,352 | -2.25(-1.02%) |
Apr 27, 2021 | 217.03 | 220.93 | 215.49 | 220.69 | 466,889 | +3.41(+1.57%) |
Apr 26, 2021 | 220.06 | 222.34 | 217.01 | 217.27 | 534,693 | -2.49(-1.13%) |
Apr 23, 2021 | 222.97 | 222.97 | 219.56 | 219.76 | 518,316 | -1.42(-0.64%) |
Apr 22, 2021 | 218.98 | 222.92 | 216.37 | 221.17 | 936,824 | +2.98(+1.37%) |
Apr 21, 2021 | 215.49 | 218.96 | 215.37 | 218.19 | 439,717 | +2.23(+1.03%) |
Apr 20, 2021 | 217.78 | 219.21 | 213.43 | 215.96 | 550,568 | -1.33(-0.61%) |
Apr 19, 2021 | 217.87 | 218.70 | 214.84 | 217.29 | 389,876 | +0.45(+0.21%) |
Apr 16, 2021 | 215.33 | 217.52 | 214.48 | 216.84 | 314,661 | +3.11(+1.46%) |
Apr 15, 2021 | 214.70 | 215.07 | 212.59 | 213.72 | 438,500 | -1.02(-0.48%) |
Apr 14, 2021 | 215.17 | 216.35 | 214.45 | 214.75 | 377,370 | +0.31(+0.15%) |
Apr 13, 2021 | 216.92 | 217.14 | 213.47 | 214.43 | 419,237 | -3.14(-1.44%) |
Apr 12, 2021 | 216.52 | 218.42 | 215.80 | 217.57 | 329,505 | +0.67(+0.31%) |
Apr 09, 2021 | 217.39 | 217.76 | 214.68 | 216.90 | 304,776 | +1.13(+0.52%) |
Apr 08, 2021 | 215.87 | 215.93 | 213.86 | 215.77 | 629,589 | -0.77(-0.36%) |
Apr 07, 2021 | 215.29 | 216.60 | 214.02 | 216.54 | 363,552 | +1.35(+0.63%) |
Apr 06, 2021 | 216.35 | 217.35 | 214.62 | 215.19 | 300,331 | -0.51(-0.23%) |
Apr 05, 2021 | 216.22 | 216.71 | 213.98 | 215.69 | 310,306 | +2.34(+1.10%) |
Apr 01, 2021 | 211.77 | 213.71 | 208.85 | 213.36 | 390,800 | +0.92(+0.43%) |
Mar 31, 2021 | 212.90 | 214.69 | 210.84 | 212.44 | 492,645 | -1.20(-0.56%) |
Mar 30, 2021 | 209.88 | 213.95 | 209.88 | 213.63 | 351,681 | +3.81(+1.82%) |
Mar 29, 2021 | 211.76 | 215.33 | 209.02 | 209.82 | 481,150 | -1.59(-0.75%) |
Mar 26, 2021 | 208.30 | 211.53 | 207.47 | 211.41 | 335,298 | +4.94(+2.39%) |
Mar 25, 2021 | 198.52 | 207.34 | 197.25 | 206.47 | 472,906 | +8.07(+4.07%) |
Mar 24, 2021 | 200.06 | 202.02 | 198.27 | 198.40 | 509,219 | +0.16(+0.08%) |
Mar 23, 2021 | 201.32 | 204.48 | 197.01 | 198.24 | 616,546 | -4.35(-2.15%) |
Mar 22, 2021 | 207.19 | 207.19 | 201.53 | 202.59 | 488,413 | -4.93(-2.37%) |
Mar 19, 2021 | 206.65 | 209.35 | 203.40 | 207.52 | 1,393,436 | -0.11(-0.05%) |
Mar 18, 2021 | 206.73 | 210.96 | 205.90 | 207.63 | 408,053 | +2.50(+1.22%) |
Mar 17, 2021 | 204.01 | 205.32 | 201.56 | 205.13 | 488,479 | +2.03(+1.00%) |
Mar 16, 2021 | 204.36 | 204.45 | 200.75 | 203.10 | 359,876 | -2.29(-1.12%) |
Mar 15, 2021 | 199.73 | 205.40 | 199.21 | 205.39 | 678,212 | +5.28(+2.64%) |
Mar 12, 2021 | 199.21 | 200.43 | 197.77 | 200.11 | 305,537 | +2.35(+1.19%) |
Mar 11, 2021 | 200.56 | 201.57 | 197.57 | 197.76 | 595,319 | -3.77(-1.87%) |
Mar 10, 2021 | 199.38 | 201.95 | 198.94 | 201.53 | 703,012 | +1.25(+0.63%) |
Mar 09, 2021 | 201.11 | 203.14 | 199.11 | 200.27 | 516,529 | -0.65(-0.32%) |
Mar 08, 2021 | 200.72 | 204.01 | 199.30 | 200.92 | 491,717 | +0.87(+0.43%) |
Mar 05, 2021 | 197.01 | 201.12 | 194.99 | 200.05 | 567,736 | +5.90(+3.04%) |
Mar 04, 2021 | 196.74 | 197.83 | 190.50 | 194.15 | 551,981 | -3.22(-1.63%) |
Mar 03, 2021 | 194.17 | 201.31 | 194.08 | 197.37 | 754,402 | +4.12(+2.13%) |
Mar 02, 2021 | 192.25 | 194.75 | 191.32 | 193.26 | 707,102 | +1.13(+0.59%) |