Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 226.26 | 226.26 | 219.13 | 221.27 | 30,924 | +2.07(+0.94%) |
May 27, 2021 | 228.06 | 231.05 | 218.37 | 219.20 | 54,815 | -3.84(-1.72%) |
May 26, 2021 | 215.49 | 223.46 | 215.07 | 223.04 | 86,624 | +12.35(+5.86%) |
May 25, 2021 | 211.90 | 217.10 | 210.61 | 210.69 | 30,605 | +0.75(+0.36%) |
May 24, 2021 | 208.56 | 212.65 | 208.56 | 209.94 | 29,440 | +1.63(+0.78%) |
May 21, 2021 | 214.28 | 215.44 | 207.61 | 208.31 | 40,567 | -3.19(-1.51%) |
May 20, 2021 | 209.37 | 211.50 | 207.34 | 211.50 | 37,495 | +3.06(+1.47%) |
May 19, 2021 | 205.61 | 209.28 | 205.61 | 208.44 | 49,899 | -1.26(-0.60%) |
May 18, 2021 | 209.53 | 211.46 | 209.53 | 209.70 | 51,023 | -0.43(-0.20%) |
May 17, 2021 | 207.25 | 211.11 | 206.74 | 210.13 | 34,883 | +0.36(+0.17%) |
May 14, 2021 | 208.61 | 211.57 | 206.02 | 209.77 | 28,279 | +1.96(+0.94%) |
May 13, 2021 | 197.16 | 209.28 | 197.16 | 207.81 | 69,974 | +11.34(+5.77%) |
May 12, 2021 | 203.27 | 203.96 | 196.46 | 196.47 | 65,394 | -6.93(-3.41%) |
May 11, 2021 | 205.12 | 206.79 | 201.63 | 203.40 | 46,370 | -6.63(-3.16%) |
May 10, 2021 | 215.50 | 217.07 | 209.42 | 210.03 | 63,798 | -5.75(-2.66%) |
May 07, 2021 | 207.53 | 216.32 | 207.53 | 215.78 | 42,704 | +7.60(+3.65%) |
May 06, 2021 | 204.69 | 208.79 | 204.16 | 208.18 | 32,746 | +2.81(+1.37%) |
May 05, 2021 | 206.26 | 206.26 | 200.12 | 205.37 | 76,414 | -0.30(-0.15%) |
May 04, 2021 | 212.53 | 212.53 | 205.01 | 205.67 | 52,459 | -7.11(-3.34%) |
May 03, 2021 | 212.11 | 214.60 | 209.51 | 212.78 | 62,439 | +3.35(+1.60%) |
Apr 30, 2021 | 214.54 | 214.54 | 208.08 | 209.43 | 68,700 | -7.42(-3.42%) |
Apr 29, 2021 | 215.87 | 217.23 | 213.99 | 216.85 | 25,447 | +3.48(+1.63%) |
Apr 28, 2021 | 217.58 | 217.80 | 211.91 | 213.37 | 20,621 | -3.12(-1.44%) |
Apr 27, 2021 | 221.08 | 221.67 | 215.70 | 216.49 | 32,131 | -3.22(-1.47%) |
Apr 26, 2021 | 215.90 | 219.71 | 215.62 | 219.71 | 32,449 | +3.84(+1.78%) |
Apr 23, 2021 | 216.39 | 217.67 | 213.27 | 215.87 | 40,800 | +1.47(+0.69%) |
Apr 22, 2021 | 213.70 | 216.66 | 212.68 | 214.40 | 55,375 | +0.14(+0.07%) |
Apr 21, 2021 | 216.60 | 217.76 | 213.15 | 214.26 | 51,320 | -1.11(-0.52%) |
Apr 20, 2021 | 222.20 | 222.96 | 214.23 | 215.37 | 48,384 | -5.93(-2.68%) |
Apr 19, 2021 | 222.79 | 225.16 | 220.00 | 221.30 | 21,537 | -2.72(-1.21%) |
Apr 16, 2021 | 220.38 | 225.72 | 218.87 | 224.02 | 65,200 | +6.52(+3.00%) |
Apr 15, 2021 | 223.14 | 223.14 | 216.29 | 217.50 | 26,010 | -5.60(-2.51%) |
Apr 14, 2021 | 224.59 | 227.08 | 222.31 | 223.10 | 26,829 | +0.32(+0.14%) |
Apr 13, 2021 | 222.37 | 223.75 | 220.02 | 222.78 | 19,798 | -1.54(-0.69%) |
Apr 12, 2021 | 222.16 | 225.78 | 222.14 | 224.32 | 17,621 | -0.30(-0.13%) |
Apr 09, 2021 | 226.73 | 226.73 | 222.35 | 224.62 | 47,900 | -1.81(-0.80%) |
Apr 08, 2021 | 233.39 | 233.39 | 224.18 | 226.43 | 51,852 | -6.74(-2.89%) |
Apr 07, 2021 | 239.00 | 241.01 | 232.87 | 233.17 | 30,724 | -7.19(-2.99%) |
Apr 06, 2021 | 240.38 | 240.38 | 236.15 | 240.36 | 39,901 | -1.54(-0.64%) |
Apr 05, 2021 | 235.31 | 242.06 | 229.68 | 241.90 | 51,809 | +9.49(+4.08%) |
Apr 01, 2021 | 225.52 | 233.47 | 225.52 | 232.41 | 38,000 | +6.80(+3.01%) |
Mar 31, 2021 | 225.08 | 229.19 | 220.57 | 225.61 | 56,348 | +0.57(+0.25%) |
Mar 30, 2021 | 232.32 | 232.32 | 223.03 | 225.04 | 49,007 | -5.77(-2.50%) |
Mar 29, 2021 | 230.36 | 232.88 | 225.01 | 230.81 | 71,981 | -0.03(-0.01%) |
Mar 26, 2021 | 221.62 | 232.78 | 221.62 | 230.84 | 34,100 | +4.95(+2.19%) |
Mar 25, 2021 | 214.89 | 226.74 | 212.13 | 225.89 | 37,015 | +8.72(+4.02%) |
Mar 24, 2021 | 221.49 | 222.69 | 216.84 | 217.17 | 82,759 | -3.47(-1.57%) |
Mar 23, 2021 | 226.43 | 227.35 | 218.01 | 220.64 | 47,738 | -8.51(-3.71%) |
Mar 22, 2021 | 230.43 | 230.62 | 226.68 | 229.15 | 46,529 | -1.47(-0.64%) |
Mar 19, 2021 | 223.56 | 231.63 | 220.67 | 230.62 | 139,200 | +13.62(+6.28%) |
Mar 18, 2021 | 222.29 | 222.52 | 214.37 | 217.00 | 49,241 | -5.85(-2.63%) |
Mar 17, 2021 | 220.41 | 222.97 | 214.94 | 222.85 | 35,256 | +1.93(+0.87%) |
Mar 16, 2021 | 221.75 | 225.19 | 218.09 | 220.92 | 23,641 | -3.09(-1.38%) |
Mar 15, 2021 | 222.01 | 224.01 | 218.23 | 224.01 | 30,850 | +0.08(+0.04%) |
Mar 12, 2021 | 222.78 | 226.62 | 219.16 | 223.93 | 26,800 | -0.77(-0.34%) |
Mar 11, 2021 | 226.33 | 229.11 | 223.79 | 224.70 | 29,440 | -3.30(-1.45%) |
Mar 10, 2021 | 222.88 | 229.89 | 222.48 | 228.00 | 28,729 | +6.48(+2.93%) |
Mar 09, 2021 | 223.54 | 225.29 | 220.44 | 221.52 | 25,574 | +0.90(+0.41%) |
Mar 08, 2021 | 223.77 | 225.87 | 219.81 | 220.62 | 26,876 | -1.05(-0.47%) |
Mar 05, 2021 | 210.77 | 221.83 | 208.21 | 221.67 | 34,200 | +12.58(+6.02%) |
Mar 04, 2021 | 216.00 | 219.91 | 207.26 | 209.09 | 65,589 | -6.91(-3.20%) |
Mar 03, 2021 | 218.44 | 220.94 | 215.29 | 216.00 | 29,101 | -0.50(-0.23%) |
Mar 02, 2021 | 216.00 | 218.72 | 214.52 | 216.50 | 26,130 | +0.02(+0.01%) |