Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 231.04 | 233.29 | 230.91 | 231.12 | 115,840 | +1.14(+0.49%) |
May 27, 2021 | 230.75 | 230.75 | 229.87 | 229.98 | 110,769 | -0.27(-0.12%) |
May 26, 2021 | 231.06 | 231.06 | 228.96 | 230.25 | 95,448 | -0.66(-0.28%) |
May 25, 2021 | 232.06 | 232.09 | 230.68 | 230.91 | 265,636 | -0.59(-0.25%) |
May 24, 2021 | 232.16 | 232.75 | 231.38 | 231.49 | 134,604 | +0.36(+0.15%) |
May 21, 2021 | 231.94 | 233.53 | 231.01 | 231.14 | 94,366 | -0.13(-0.06%) |
May 20, 2021 | 228.71 | 232.04 | 228.48 | 231.27 | 141,003 | +2.86(+1.25%) |
May 19, 2021 | 227.38 | 228.43 | 225.84 | 228.41 | 303,636 | -0.58(-0.25%) |
May 18, 2021 | 228.65 | 230.47 | 228.03 | 228.99 | 169,547 | +0.37(+0.16%) |
May 17, 2021 | 229.03 | 229.60 | 228.33 | 228.62 | 112,356 | -0.45(-0.20%) |
May 14, 2021 | 228.35 | 229.54 | 227.98 | 229.08 | 99,619 | +1.81(+0.80%) |
May 13, 2021 | 225.76 | 228.07 | 225.76 | 227.26 | 121,374 | +1.57(+0.70%) |
May 12, 2021 | 227.03 | 227.94 | 225.39 | 225.69 | 149,808 | -2.68(-1.17%) |
May 11, 2021 | 227.94 | 229.67 | 227.34 | 228.37 | 166,650 | -1.46(-0.64%) |
May 10, 2021 | 231.94 | 231.94 | 229.84 | 229.84 | 150,521 | -1.44(-0.62%) |
May 07, 2021 | 230.36 | 232.63 | 230.35 | 231.28 | 154,243 | +1.96(+0.85%) |
May 06, 2021 | 228.77 | 229.45 | 226.44 | 229.33 | 157,664 | -0.25(-0.11%) |
May 05, 2021 | 230.35 | 230.79 | 229.21 | 229.58 | 213,377 | -0.31(-0.13%) |
May 04, 2021 | 230.43 | 230.43 | 228.45 | 229.88 | 357,952 | -1.12(-0.48%) |
May 03, 2021 | 230.49 | 231.51 | 230.15 | 231.00 | 178,092 | +1.57(+0.68%) |
Apr 30, 2021 | 229.34 | 230.58 | 228.96 | 229.43 | 309,739 | -0.60(-0.26%) |
Apr 29, 2021 | 231.68 | 231.68 | 228.89 | 230.03 | 226,950 | -1.45(-0.63%) |
Apr 28, 2021 | 231.44 | 232.06 | 230.85 | 231.48 | 258,746 | -0.47(-0.20%) |
Apr 27, 2021 | 232.88 | 232.88 | 231.62 | 231.96 | 143,893 | -1.27(-0.54%) |
Apr 26, 2021 | 233.06 | 233.58 | 231.99 | 233.23 | 287,122 | +0.34(+0.14%) |
Apr 23, 2021 | 231.22 | 233.50 | 231.14 | 232.89 | 187,629 | +1.78(+0.77%) |
Apr 22, 2021 | 232.01 | 233.06 | 230.43 | 231.11 | 367,248 | -0.91(-0.39%) |
Apr 21, 2021 | 229.25 | 232.11 | 229.25 | 232.01 | 278,861 | +3.24(+1.41%) |
Apr 20, 2021 | 227.49 | 229.24 | 227.29 | 228.78 | 411,058 | +0.64(+0.28%) |
Apr 19, 2021 | 228.44 | 228.73 | 227.39 | 228.14 | 220,144 | -0.87(-0.38%) |
Apr 16, 2021 | 228.82 | 229.18 | 227.62 | 229.01 | 203,619 | +1.03(+0.45%) |
Apr 15, 2021 | 224.98 | 228.31 | 224.98 | 227.98 | 651,068 | +4.14(+1.85%) |
Apr 14, 2021 | 223.67 | 225.21 | 223.64 | 223.84 | 207,868 | +0.15(+0.07%) |
Apr 13, 2021 | 221.90 | 223.85 | 221.75 | 223.68 | 192,474 | +1.78(+0.80%) |
Apr 12, 2021 | 222.04 | 222.47 | 221.02 | 221.90 | 124,087 | -0.04(-0.02%) |
Apr 09, 2021 | 220.44 | 222.24 | 220.35 | 221.94 | 128,962 | +1.58(+0.72%) |
Apr 08, 2021 | 220.44 | 221.19 | 220.00 | 220.36 | 138,015 | +0.83(+0.38%) |
Apr 07, 2021 | 220.68 | 220.95 | 219.07 | 219.53 | 152,548 | -1.28(-0.58%) |
Apr 06, 2021 | 221.58 | 222.63 | 220.43 | 220.81 | 148,314 | -0.60(-0.27%) |
Apr 05, 2021 | 221.43 | 221.97 | 220.74 | 221.41 | 255,720 | +1.22(+0.56%) |
Apr 01, 2021 | 221.32 | 221.43 | 219.67 | 220.19 | 216,391 | -0.12(-0.05%) |
Mar 31, 2021 | 219.47 | 221.28 | 218.87 | 220.30 | 207,240 | +1.93(+0.88%) |
Mar 30, 2021 | 219.27 | 219.38 | 217.96 | 218.38 | 167,516 | -1.52(-0.69%) |
Mar 29, 2021 | 219.52 | 220.71 | 218.27 | 219.90 | 284,591 | +0.04(+0.02%) |
Mar 26, 2021 | 217.39 | 219.97 | 216.40 | 219.86 | 187,006 | +3.45(+1.60%) |
Mar 25, 2021 | 215.48 | 216.95 | 213.04 | 216.41 | 202,496 | +0.74(+0.34%) |
Mar 24, 2021 | 217.57 | 218.07 | 215.56 | 215.67 | 188,761 | -1.48(-0.68%) |
Mar 23, 2021 | 220.06 | 220.07 | 216.45 | 217.15 | 212,683 | -3.10(-1.41%) |
Mar 22, 2021 | 218.27 | 220.66 | 217.85 | 220.25 | 182,757 | +1.84(+0.84%) |
Mar 19, 2021 | 217.64 | 219.34 | 216.27 | 218.40 | 292,704 | +1.45(+0.67%) |
Mar 18, 2021 | 217.55 | 219.62 | 216.74 | 216.95 | 145,374 | -1.70(-0.78%) |
Mar 17, 2021 | 218.16 | 219.44 | 216.91 | 218.65 | 231,109 | -0.46(-0.21%) |
Mar 16, 2021 | 220.45 | 220.46 | 218.27 | 219.12 | 200,078 | -0.54(-0.24%) |
Mar 15, 2021 | 218.25 | 219.90 | 217.88 | 219.65 | 254,726 | +1.48(+0.68%) |
Mar 12, 2021 | 217.37 | 218.37 | 216.28 | 218.17 | 543,236 | +0.37(+0.17%) |
Mar 11, 2021 | 216.61 | 218.46 | 216.34 | 217.80 | 225,620 | +2.59(+1.20%) |
Mar 10, 2021 | 216.60 | 217.43 | 215.03 | 215.21 | 263,123 | +0.46(+0.21%) |
Mar 09, 2021 | 214.18 | 217.80 | 214.18 | 214.75 | 190,400 | +2.74(+1.29%) |
Mar 08, 2021 | 214.12 | 215.83 | 212.01 | 212.01 | 183,427 | -1.49(-0.70%) |
Mar 05, 2021 | 210.94 | 214.15 | 207.71 | 213.50 | 283,541 | +3.94(+1.88%) |
Mar 04, 2021 | 213.20 | 213.99 | 207.68 | 209.56 | 633,381 | -3.93(-1.84%) |
Mar 03, 2021 | 217.42 | 217.42 | 213.49 | 213.49 | 203,033 | -4.24(-1.95%) |
Mar 02, 2021 | 219.33 | 219.51 | 217.58 | 217.72 | 236,204 | -1.33(-0.61%) |