Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 239.55 | 240.58 | 238.02 | 240.16 | 1,282,804 | +2.70(+1.14%) |
May 27, 2021 | 239.95 | 240.90 | 237.28 | 237.46 | 2,468,105 | -2.14(-0.89%) |
May 26, 2021 | 243.19 | 243.69 | 237.63 | 239.60 | 664,746 | -2.53(-1.04%) |
May 25, 2021 | 243.44 | 244.96 | 241.23 | 242.13 | 827,486 | -0.45(-0.19%) |
May 24, 2021 | 241.13 | 243.94 | 239.91 | 242.58 | 737,965 | +3.62(+1.51%) |
May 21, 2021 | 237.35 | 240.82 | 237.35 | 238.96 | 1,002,491 | +2.22(+0.94%) |
May 20, 2021 | 232.39 | 237.84 | 232.03 | 236.74 | 656,783 | +4.04(+1.74%) |
May 19, 2021 | 228.12 | 232.72 | 226.95 | 232.70 | 941,176 | +2.12(+0.92%) |
May 18, 2021 | 232.15 | 232.29 | 229.53 | 230.58 | 1,046,144 | -0.90(-0.39%) |
May 17, 2021 | 234.65 | 235.54 | 231.22 | 231.48 | 567,156 | -2.56(-1.09%) |
May 14, 2021 | 231.08 | 234.81 | 229.36 | 234.04 | 785,385 | +4.38(+1.91%) |
May 13, 2021 | 229.07 | 230.97 | 228.19 | 229.66 | 968,748 | +1.66(+0.73%) |
May 12, 2021 | 229.85 | 231.76 | 227.59 | 228.00 | 775,166 | -4.07(-1.75%) |
May 11, 2021 | 229.31 | 233.30 | 227.40 | 232.07 | 1,131,869 | +0.58(+0.25%) |
May 10, 2021 | 234.96 | 235.86 | 231.28 | 231.49 | 1,039,070 | -2.90(-1.24%) |
May 07, 2021 | 232.00 | 236.21 | 231.86 | 234.39 | 953,261 | +3.17(+1.37%) |
May 06, 2021 | 231.33 | 231.74 | 229.35 | 231.22 | 1,250,363 | -0.72(-0.31%) |
May 05, 2021 | 233.55 | 234.75 | 230.17 | 231.94 | 1,250,681 | -0.75(-0.32%) |
May 04, 2021 | 232.00 | 233.67 | 229.47 | 232.69 | 1,069,202 | -1.27(-0.54%) |
May 03, 2021 | 236.00 | 236.62 | 231.72 | 233.96 | 793,177 | -0.73(-0.31%) |
Apr 30, 2021 | 235.11 | 236.92 | 232.59 | 234.69 | 774,000 | -0.76(-0.32%) |
Apr 29, 2021 | 237.00 | 237.47 | 232.12 | 235.45 | 1,045,431 | -0.57(-0.24%) |
Apr 28, 2021 | 233.77 | 237.29 | 232.75 | 236.02 | 1,165,511 | +1.61(+0.69%) |
Apr 27, 2021 | 233.32 | 234.66 | 231.69 | 234.41 | 1,339,881 | +0.99(+0.42%) |
Apr 26, 2021 | 233.09 | 235.19 | 232.18 | 233.42 | 1,291,798 | +1.12(+0.48%) |
Apr 23, 2021 | 226.40 | 232.91 | 226.40 | 232.30 | 1,594,600 | +6.36(+2.81%) |
Apr 22, 2021 | 225.95 | 235.51 | 223.60 | 225.94 | 1,829,480 | +6.94(+3.17%) |
Apr 21, 2021 | 216.64 | 220.55 | 215.22 | 219.00 | 986,318 | +1.88(+0.87%) |
Apr 20, 2021 | 215.87 | 219.60 | 215.87 | 217.12 | 1,854,739 | +0.90(+0.42%) |
Apr 19, 2021 | 215.71 | 218.33 | 214.96 | 216.22 | 1,205,754 | +0.66(+0.31%) |
Apr 16, 2021 | 216.00 | 216.91 | 214.81 | 215.56 | 1,413,900 | +1.43(+0.67%) |
Apr 15, 2021 | 210.75 | 217.63 | 210.75 | 214.13 | 1,129,679 | +5.23(+2.50%) |
Apr 14, 2021 | 208.62 | 211.11 | 207.86 | 208.90 | 814,473 | +1.41(+0.68%) |
Apr 13, 2021 | 208.09 | 208.84 | 206.69 | 207.49 | 505,925 | -0.72(-0.35%) |
Apr 12, 2021 | 207.90 | 208.48 | 205.78 | 208.21 | 929,421 | +0.55(+0.26%) |
Apr 09, 2021 | 205.68 | 207.79 | 204.66 | 207.66 | 567,000 | +3.32(+1.62%) |
Apr 08, 2021 | 202.46 | 204.90 | 202.46 | 204.34 | 641,912 | +2.74(+1.36%) |
Apr 07, 2021 | 203.43 | 203.44 | 200.07 | 201.60 | 639,707 | -1.97(-0.97%) |
Apr 06, 2021 | 200.30 | 203.79 | 200.20 | 203.57 | 850,432 | +3.20(+1.60%) |
Apr 05, 2021 | 199.00 | 201.31 | 199.00 | 200.37 | 604,786 | +2.31(+1.17%) |
Apr 01, 2021 | 195.03 | 199.31 | 191.84 | 198.06 | 1,003,000 | +4.92(+2.55%) |
Mar 31, 2021 | 192.14 | 195.06 | 190.85 | 193.14 | 862,548 | +2.35(+1.23%) |
Mar 30, 2021 | 189.70 | 191.74 | 189.15 | 190.79 | 758,788 | -0.21(-0.11%) |
Mar 29, 2021 | 191.04 | 192.23 | 189.70 | 191.00 | 595,198 | -1.86(-0.96%) |
Mar 26, 2021 | 187.85 | 193.16 | 186.65 | 192.86 | 604,900 | +6.31(+3.38%) |
Mar 25, 2021 | 186.29 | 187.04 | 184.31 | 186.55 | 900,904 | +0.44(+0.24%) |
Mar 24, 2021 | 187.26 | 189.23 | 185.55 | 186.11 | 584,995 | -0.88(-0.47%) |
Mar 23, 2021 | 189.53 | 189.77 | 186.37 | 186.99 | 800,262 | -2.74(-1.44%) |
Mar 22, 2021 | 188.30 | 191.06 | 187.14 | 189.73 | 878,104 | +1.40(+0.74%) |
Mar 19, 2021 | 187.09 | 189.62 | 185.78 | 188.33 | 1,090,500 | +1.83(+0.98%) |
Mar 18, 2021 | 188.53 | 190.05 | 185.73 | 186.50 | 771,828 | -3.21(-1.69%) |
Mar 17, 2021 | 188.69 | 191.10 | 187.61 | 189.71 | 726,754 | +0.32(+0.17%) |
Mar 16, 2021 | 191.77 | 192.79 | 187.34 | 189.39 | 846,535 | -1.26(-0.66%) |
Mar 15, 2021 | 186.03 | 190.72 | 185.84 | 190.65 | 808,706 | +3.84(+2.06%) |
Mar 12, 2021 | 188.14 | 189.22 | 185.25 | 186.81 | 886,700 | -2.56(-1.35%) |
Mar 11, 2021 | 191.36 | 191.83 | 189.08 | 189.37 | 677,500 | -0.37(-0.20%) |
Mar 10, 2021 | 191.10 | 191.79 | 189.54 | 189.74 | 676,971 | +0.35(+0.18%) |
Mar 09, 2021 | 190.06 | 192.79 | 188.81 | 189.39 | 862,663 | +1.59(+0.85%) |
Mar 08, 2021 | 191.47 | 194.95 | 187.62 | 187.80 | 917,474 | -0.98(-0.52%) |
Mar 05, 2021 | 187.87 | 189.92 | 181.13 | 188.78 | 1,216,500 | +2.20(+1.18%) |
Mar 04, 2021 | 189.71 | 191.26 | 183.91 | 186.58 | 857,481 | -4.01(-2.10%) |
Mar 03, 2021 | 191.17 | 192.44 | 188.61 | 190.59 | 638,349 | -2.15(-1.12%) |
Mar 02, 2021 | 194.33 | 194.79 | 190.12 | 192.74 | 609,582 | -1.65(-0.85%) |