Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 227.08 | 228.31 | 225.81 | 226.06 | 1,641,690 | +0.89(+0.39%) |
May 27, 2021 | 226.16 | 227.07 | 224.54 | 225.17 | 3,462,999 | -1.01(-0.45%) |
May 26, 2021 | 224.57 | 227.33 | 223.69 | 226.18 | 1,730,546 | -0.44(-0.19%) |
May 25, 2021 | 227.51 | 228.45 | 225.23 | 226.62 | 1,698,377 | -1.15(-0.50%) |
May 24, 2021 | 228.99 | 230.01 | 226.44 | 227.77 | 1,377,482 | -0.71(-0.31%) |
May 21, 2021 | 229.74 | 232.81 | 228.12 | 228.48 | 1,093,109 | -0.29(-0.13%) |
May 20, 2021 | 225.82 | 229.23 | 225.65 | 228.77 | 1,191,187 | +2.01(+0.89%) |
May 19, 2021 | 225.97 | 226.99 | 224.75 | 226.76 | 1,133,669 | +0.43(+0.19%) |
May 18, 2021 | 224.18 | 227.38 | 223.54 | 226.33 | 1,802,167 | +1.02(+0.45%) |
May 17, 2021 | 226.97 | 229.24 | 225.26 | 225.31 | 1,047,953 | -1.21(-0.53%) |
May 14, 2021 | 228.66 | 230.37 | 226.30 | 226.52 | 1,438,980 | -1.59(-0.70%) |
May 13, 2021 | 226.49 | 229.83 | 225.84 | 228.10 | 1,918,266 | +2.28(+1.01%) |
May 12, 2021 | 224.33 | 227.62 | 224.33 | 225.82 | 1,751,524 | +0.41(+0.18%) |
May 11, 2021 | 231.42 | 232.36 | 224.83 | 225.41 | 1,692,872 | -5.07(-2.20%) |
May 10, 2021 | 223.75 | 232.56 | 223.47 | 230.49 | 1,990,824 | +6.77(+3.02%) |
May 07, 2021 | 223.72 | 228.92 | 223.30 | 223.72 | 2,726,892 | -1.33(-0.59%) |
May 06, 2021 | 226.99 | 228.86 | 222.61 | 225.05 | 3,011,013 | -8.37(-3.59%) |
May 05, 2021 | 234.62 | 235.51 | 229.94 | 233.42 | 1,836,944 | -1.64(-0.70%) |
May 04, 2021 | 236.17 | 236.24 | 233.00 | 235.06 | 1,066,467 | -1.50(-0.63%) |
May 03, 2021 | 233.37 | 237.15 | 232.78 | 236.55 | 1,047,431 | +4.03(+1.73%) |
Apr 30, 2021 | 233.96 | 235.24 | 231.16 | 232.53 | 1,843,884 | -2.44(-1.04%) |
Apr 29, 2021 | 241.26 | 241.37 | 234.65 | 234.96 | 1,262,089 | -5.69(-2.37%) |
Apr 28, 2021 | 241.61 | 242.89 | 239.92 | 240.66 | 892,458 | -0.65(-0.27%) |
Apr 27, 2021 | 240.31 | 242.46 | 236.70 | 241.31 | 1,127,445 | +0.71(+0.30%) |
Apr 26, 2021 | 239.24 | 241.45 | 239.10 | 240.60 | 1,141,900 | +1.50(+0.63%) |
Apr 23, 2021 | 240.69 | 240.69 | 235.63 | 239.10 | 1,639,293 | -1.20(-0.50%) |
Apr 22, 2021 | 240.21 | 241.56 | 239.33 | 240.30 | 1,044,890 | -0.94(-0.39%) |
Apr 21, 2021 | 240.69 | 242.69 | 240.34 | 241.24 | 1,475,276 | +1.59(+0.66%) |
Apr 20, 2021 | 241.79 | 243.54 | 239.41 | 239.66 | 1,600,509 | -2.35(-0.97%) |
Apr 19, 2021 | 243.25 | 243.76 | 240.44 | 242.01 | 1,542,711 | -1.85(-0.76%) |
Apr 16, 2021 | 242.04 | 244.86 | 241.08 | 243.86 | 2,037,560 | +2.89(+1.20%) |
Apr 15, 2021 | 234.40 | 242.00 | 234.36 | 240.97 | 2,213,700 | +7.50(+3.21%) |
Apr 14, 2021 | 234.26 | 234.57 | 232.27 | 233.47 | 1,181,285 | -0.82(-0.35%) |
Apr 13, 2021 | 230.61 | 235.00 | 230.37 | 234.29 | 1,043,017 | +3.07(+1.33%) |
Apr 12, 2021 | 231.17 | 231.51 | 229.79 | 231.22 | 1,084,186 | -0.49(-0.21%) |
Apr 09, 2021 | 227.17 | 231.76 | 227.17 | 231.70 | 1,311,970 | +4.73(+2.08%) |
Apr 08, 2021 | 228.05 | 228.48 | 226.56 | 226.97 | 1,439,289 | -1.08(-0.47%) |
Apr 07, 2021 | 228.68 | 229.07 | 226.49 | 228.05 | 826,592 | -0.56(-0.24%) |
Apr 06, 2021 | 229.09 | 231.04 | 227.45 | 228.61 | 975,847 | -0.44(-0.19%) |
Apr 05, 2021 | 226.52 | 230.95 | 226.52 | 229.05 | 1,309,427 | +3.28(+1.45%) |
Apr 01, 2021 | 227.61 | 228.57 | 224.82 | 225.77 | 1,025,200 | -1.47(-0.65%) |
Mar 31, 2021 | 229.12 | 229.70 | 226.48 | 227.24 | 1,258,713 | -1.91(-0.83%) |
Mar 30, 2021 | 230.02 | 232.11 | 228.14 | 229.14 | 963,899 | -1.82(-0.79%) |
Mar 29, 2021 | 229.59 | 232.15 | 227.60 | 230.96 | 958,492 | +1.89(+0.82%) |
Mar 26, 2021 | 226.34 | 229.28 | 223.61 | 229.08 | 1,201,970 | +3.17(+1.40%) |
Mar 25, 2021 | 227.70 | 227.70 | 222.95 | 225.91 | 1,286,854 | -0.04(-0.02%) |
Mar 24, 2021 | 223.67 | 226.46 | 223.14 | 225.95 | 1,032,856 | +1.41(+0.63%) |
Mar 23, 2021 | 226.12 | 226.15 | 223.79 | 224.53 | 971,353 | -1.27(-0.56%) |
Mar 22, 2021 | 222.89 | 225.87 | 222.42 | 225.81 | 1,076,751 | +2.43(+1.09%) |
Mar 19, 2021 | 224.24 | 225.53 | 222.30 | 223.38 | 2,743,570 | -0.17(-0.08%) |
Mar 18, 2021 | 223.00 | 225.22 | 222.45 | 223.54 | 922,513 | -0.15(-0.07%) |
Mar 17, 2021 | 223.59 | 225.20 | 223.01 | 223.69 | 1,244,347 | -0.18(-0.08%) |
Mar 16, 2021 | 225.45 | 225.71 | 223.04 | 223.87 | 990,593 | -1.13(-0.50%) |
Mar 15, 2021 | 222.79 | 225.23 | 222.35 | 225.00 | 1,176,031 | +2.36(+1.06%) |
Mar 12, 2021 | 223.70 | 224.40 | 220.84 | 222.65 | 1,285,219 | +0.04(+0.02%) |
Mar 11, 2021 | 222.42 | 224.04 | 220.58 | 222.61 | 2,653,381 | +0.29(+0.13%) |
Mar 10, 2021 | 228.73 | 229.12 | 221.32 | 222.32 | 2,259,124 | -4.64(-2.04%) |
Mar 09, 2021 | 230.93 | 231.85 | 226.82 | 226.96 | 1,304,060 | -2.26(-0.99%) |
Mar 08, 2021 | 228.95 | 232.51 | 227.27 | 229.22 | 1,049,024 | -0.33(-0.14%) |
Mar 05, 2021 | 225.25 | 230.62 | 224.42 | 229.54 | 1,186,926 | +5.19(+2.31%) |
Mar 04, 2021 | 225.23 | 227.15 | 222.10 | 224.35 | 1,496,520 | -0.73(-0.32%) |
Mar 03, 2021 | 227.25 | 227.75 | 224.68 | 225.08 | 1,474,478 | -2.86(-1.25%) |
Mar 02, 2021 | 230.17 | 230.17 | 226.67 | 227.94 | 890,912 | -1.24(-0.54%) |