Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 241.35 | 241.48 | 240.68 | 240.68 | 621,163 | +0.26(+0.11%) |
May 27, 2021 | 240.64 | 240.99 | 240.34 | 240.42 | 88,320 | +0.44(+0.18%) |
May 26, 2021 | 239.53 | 240.19 | 239.23 | 239.98 | 102,799 | +0.81(+0.34%) |
May 25, 2021 | 240.45 | 240.78 | 238.81 | 239.17 | 37,453 | -0.62(-0.26%) |
May 24, 2021 | 238.96 | 240.44 | 238.81 | 239.79 | 50,337 | +2.30(+0.97%) |
May 21, 2021 | 238.83 | 239.27 | 237.38 | 237.50 | 73,566 | -0.02(-0.01%) |
May 20, 2021 | 235.38 | 238.23 | 235.38 | 237.52 | 57,143 | +2.53(+1.08%) |
May 19, 2021 | 232.60 | 235.07 | 231.97 | 234.99 | 142,615 | -0.82(-0.35%) |
May 18, 2021 | 237.80 | 238.01 | 235.65 | 235.81 | 93,533 | -1.73(-0.73%) |
May 17, 2021 | 237.38 | 238.07 | 236.33 | 237.54 | 193,023 | -0.64(-0.27%) |
May 14, 2021 | 236.03 | 238.61 | 236.03 | 238.18 | 100,823 | +3.97(+1.69%) |
May 13, 2021 | 232.43 | 235.32 | 232.43 | 234.21 | 263,910 | +2.56(+1.11%) |
May 12, 2021 | 235.08 | 235.99 | 231.25 | 231.65 | 110,561 | -5.27(-2.23%) |
May 11, 2021 | 235.40 | 237.38 | 234.42 | 236.92 | 123,028 | -1.94(-0.81%) |
May 10, 2021 | 241.86 | 241.86 | 238.82 | 238.86 | 74,575 | -2.69(-1.11%) |
May 07, 2021 | 239.97 | 241.93 | 239.90 | 241.55 | 63,565 | +1.98(+0.83%) |
May 06, 2021 | 238.22 | 239.70 | 236.88 | 239.57 | 93,953 | +1.30(+0.54%) |
May 05, 2021 | 239.43 | 239.49 | 237.85 | 238.28 | 400,385 | -0.09(-0.04%) |
May 04, 2021 | 238.88 | 238.96 | 236.16 | 238.36 | 169,558 | -1.77(-0.74%) |
May 03, 2021 | 241.24 | 241.24 | 239.95 | 240.13 | 57,415 | +0.19(+0.08%) |
Apr 30, 2021 | 239.93 | 240.65 | 239.31 | 239.94 | 130,938 | -1.53(-0.63%) |
Apr 29, 2021 | 242.13 | 242.18 | 239.57 | 241.47 | 115,333 | +1.00(+0.42%) |
Apr 28, 2021 | 240.57 | 241.25 | 240.21 | 240.47 | 87,947 | -0.11(-0.04%) |
Apr 27, 2021 | 240.83 | 240.86 | 240.18 | 240.57 | 62,120 | -0.03(-0.01%) |
Apr 26, 2021 | 240.30 | 240.96 | 240.26 | 240.60 | 94,437 | +0.85(+0.36%) |
Apr 23, 2021 | 237.55 | 240.57 | 237.52 | 239.75 | 34,035 | +2.76(+1.16%) |
Apr 22, 2021 | 238.85 | 239.74 | 236.40 | 236.99 | 91,489 | -1.96(-0.82%) |
Apr 21, 2021 | 236.03 | 238.95 | 235.93 | 238.95 | 243,226 | +2.61(+1.11%) |
Apr 20, 2021 | 237.59 | 238.12 | 235.38 | 236.34 | 130,610 | -2.06(-0.86%) |
Apr 19, 2021 | 239.48 | 239.59 | 237.60 | 238.39 | 80,407 | -1.59(-0.66%) |
Apr 16, 2021 | 240.12 | 240.20 | 238.94 | 239.98 | 122,195 | +0.89(+0.37%) |
Apr 15, 2021 | 237.94 | 239.29 | 237.94 | 239.08 | 98,922 | +2.46(+1.04%) |
Apr 14, 2021 | 237.26 | 238.31 | 236.39 | 236.62 | 178,406 | -0.60(-0.25%) |
Apr 13, 2021 | 236.39 | 237.71 | 236.35 | 237.22 | 154,983 | +0.77(+0.33%) |
Apr 12, 2021 | 236.28 | 236.64 | 235.60 | 236.45 | 144,287 | +0.12(+0.05%) |
Apr 09, 2021 | 234.88 | 236.45 | 234.68 | 236.33 | 154,669 | +1.48(+0.63%) |
Apr 08, 2021 | 234.53 | 234.88 | 234.04 | 234.85 | 49,327 | +1.33(+0.57%) |
Apr 07, 2021 | 233.64 | 234.01 | 233.04 | 233.52 | 57,795 | -0.16(-0.07%) |
Apr 06, 2021 | 233.51 | 234.45 | 233.34 | 233.69 | 127,697 | -0.08(-0.03%) |
Apr 05, 2021 | 232.53 | 233.87 | 232.44 | 233.76 | 382,120 | +2.87(+1.24%) |
Apr 01, 2021 | 229.43 | 230.90 | 229.34 | 230.89 | 114,701 | +2.97(+1.30%) |
Mar 31, 2021 | 227.44 | 229.17 | 227.44 | 227.92 | 128,266 | +0.99(+0.44%) |
Mar 30, 2021 | 226.41 | 227.33 | 225.72 | 226.93 | 148,796 | -0.03(-0.01%) |
Mar 29, 2021 | 227.07 | 227.82 | 225.68 | 226.96 | 100,774 | -0.92(-0.41%) |
Mar 26, 2021 | 225.06 | 228.15 | 224.55 | 227.88 | 219,202 | +3.51(+1.56%) |
Mar 25, 2021 | 221.59 | 224.84 | 220.41 | 224.38 | 277,938 | +1.70(+0.76%) |
Mar 24, 2021 | 225.43 | 226.24 | 222.67 | 222.67 | 102,314 | -1.70(-0.76%) |
Mar 23, 2021 | 226.16 | 226.95 | 224.00 | 224.37 | 131,527 | -2.42(-1.07%) |
Mar 22, 2021 | 225.66 | 227.80 | 225.66 | 226.79 | 84,205 | +1.37(+0.61%) |
Mar 19, 2021 | 225.69 | 226.50 | 223.99 | 225.42 | 137,488 | -0.19(-0.08%) |
Mar 18, 2021 | 227.77 | 229.06 | 225.21 | 225.61 | 88,526 | -3.83(-1.67%) |
Mar 17, 2021 | 227.69 | 229.97 | 227.06 | 229.45 | 96,105 | +0.79(+0.35%) |
Mar 16, 2021 | 229.76 | 229.92 | 228.11 | 228.65 | 119,436 | -0.75(-0.33%) |
Mar 15, 2021 | 228.17 | 229.54 | 226.87 | 229.40 | 154,275 | +1.54(+0.68%) |
Mar 12, 2021 | 226.61 | 227.98 | 226.06 | 227.86 | 158,889 | +0.39(+0.17%) |
Mar 11, 2021 | 226.46 | 228.47 | 226.23 | 227.46 | 157,323 | +2.85(+1.27%) |
Mar 10, 2021 | 224.96 | 225.70 | 224.10 | 224.61 | 429,687 | +1.39(+0.62%) |
Mar 09, 2021 | 222.45 | 224.76 | 222.06 | 223.22 | 97,526 | +3.45(+1.57%) |
Mar 08, 2021 | 221.50 | 223.12 | 219.69 | 219.77 | 151,996 | -0.96(-0.43%) |
Mar 05, 2021 | 219.14 | 221.31 | 213.78 | 220.73 | 199,812 | +3.96(+1.82%) |
Mar 04, 2021 | 220.10 | 221.14 | 213.98 | 216.77 | 166,275 | -3.55(-1.61%) |
Mar 03, 2021 | 223.25 | 223.44 | 220.12 | 220.33 | 344,569 | -2.99(-1.34%) |
Mar 02, 2021 | 225.72 | 225.72 | 223.27 | 223.31 | 123,707 | -2.10(-0.93%) |