Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 230.43 | 230.84 | 227.54 | 228.33 | 586,085 | -0.78(-0.34%) |
May 27, 2021 | 228.85 | 229.91 | 227.93 | 229.12 | 1,205,298 | +0.23(+0.10%) |
May 26, 2021 | 228.35 | 230.77 | 227.73 | 228.89 | 912,972 | +0.58(+0.25%) |
May 25, 2021 | 226.66 | 230.05 | 226.55 | 228.31 | 1,022,078 | +2.65(+1.17%) |
May 24, 2021 | 225.40 | 227.44 | 225.25 | 225.66 | 702,350 | +1.88(+0.84%) |
May 21, 2021 | 225.06 | 226.79 | 222.91 | 223.78 | 701,675 | -0.50(-0.22%) |
May 20, 2021 | 223.31 | 225.97 | 222.39 | 224.28 | 826,198 | +2.14(+0.96%) |
May 19, 2021 | 220.51 | 222.36 | 218.02 | 222.14 | 667,595 | +0.01(+0.00%) |
May 18, 2021 | 222.79 | 225.28 | 220.45 | 222.13 | 1,031,128 | -0.25(-0.11%) |
May 17, 2021 | 227.88 | 228.76 | 221.92 | 222.38 | 1,164,749 | -5.96(-2.61%) |
May 14, 2021 | 230.59 | 233.08 | 228.03 | 228.35 | 628,019 | -1.72(-0.75%) |
May 13, 2021 | 226.27 | 231.15 | 225.92 | 230.07 | 770,393 | +3.88(+1.71%) |
May 12, 2021 | 230.70 | 233.07 | 225.60 | 226.19 | 1,067,705 | -3.49(-1.52%) |
May 11, 2021 | 229.77 | 231.78 | 228.62 | 229.68 | 737,668 | -0.82(-0.35%) |
May 10, 2021 | 232.74 | 233.50 | 230.45 | 230.50 | 871,191 | -0.88(-0.38%) |
May 07, 2021 | 231.35 | 233.44 | 230.38 | 231.38 | 581,686 | +0.05(+0.02%) |
May 06, 2021 | 229.25 | 231.34 | 227.52 | 231.33 | 750,894 | +1.56(+0.68%) |
May 05, 2021 | 227.67 | 230.60 | 224.11 | 229.77 | 837,872 | +2.19(+0.96%) |
May 04, 2021 | 223.50 | 228.04 | 222.09 | 227.58 | 1,015,003 | +5.20(+2.34%) |
May 03, 2021 | 222.94 | 224.52 | 220.95 | 222.38 | 741,277 | +1.22(+0.55%) |
Apr 30, 2021 | 221.44 | 224.13 | 219.41 | 221.17 | 809,738 | -0.94(-0.42%) |
Apr 29, 2021 | 223.69 | 224.56 | 218.57 | 222.11 | 937,275 | +3.57(+1.63%) |
Apr 28, 2021 | 218.28 | 220.10 | 217.81 | 218.54 | 454,933 | -1.21(-0.55%) |
Apr 27, 2021 | 219.31 | 221.40 | 218.71 | 219.75 | 442,834 | -0.41(-0.18%) |
Apr 26, 2021 | 220.44 | 221.30 | 219.37 | 220.16 | 446,371 | +0.58(+0.27%) |
Apr 23, 2021 | 219.81 | 221.48 | 218.33 | 219.57 | 573,765 | -0.75(-0.34%) |
Apr 22, 2021 | 217.67 | 221.62 | 217.67 | 220.32 | 607,405 | +2.90(+1.34%) |
Apr 21, 2021 | 217.11 | 217.82 | 215.62 | 217.42 | 398,034 | +1.13(+0.52%) |
Apr 20, 2021 | 216.08 | 217.15 | 212.84 | 216.29 | 570,613 | -0.42(-0.20%) |
Apr 19, 2021 | 217.33 | 219.30 | 215.42 | 216.71 | 673,335 | -1.41(-0.64%) |
Apr 16, 2021 | 216.82 | 218.85 | 213.58 | 218.12 | 703,111 | +2.32(+1.08%) |
Apr 15, 2021 | 211.72 | 216.76 | 211.68 | 215.80 | 875,494 | +5.23(+2.48%) |
Apr 14, 2021 | 211.73 | 213.53 | 210.13 | 210.56 | 774,939 | -0.77(-0.37%) |
Apr 13, 2021 | 212.91 | 214.20 | 211.29 | 211.34 | 664,198 | -1.34(-0.63%) |
Apr 12, 2021 | 212.96 | 214.44 | 211.23 | 212.68 | 636,090 | +0.76(+0.36%) |
Apr 09, 2021 | 211.25 | 212.24 | 210.01 | 211.92 | 580,015 | +2.27(+1.08%) |
Apr 08, 2021 | 209.35 | 212.13 | 208.09 | 209.65 | 521,921 | -0.23(-0.11%) |
Apr 07, 2021 | 208.95 | 210.08 | 207.72 | 209.88 | 509,627 | +0.36(+0.17%) |
Apr 06, 2021 | 210.31 | 211.57 | 209.01 | 209.52 | 482,390 | -0.67(-0.32%) |
Apr 05, 2021 | 210.75 | 212.99 | 208.84 | 210.19 | 501,474 | -0.02(-0.01%) |
Apr 01, 2021 | 212.14 | 212.14 | 208.27 | 210.21 | 854,456 | -1.94(-0.91%) |
Mar 31, 2021 | 212.00 | 215.70 | 210.99 | 212.15 | 862,409 | +1.24(+0.59%) |
Mar 30, 2021 | 209.53 | 211.45 | 208.07 | 210.91 | 741,790 | +1.63(+0.78%) |
Mar 29, 2021 | 208.78 | 210.23 | 207.09 | 209.28 | 591,711 | -1.06(-0.50%) |
Mar 26, 2021 | 207.44 | 210.41 | 206.45 | 210.34 | 448,024 | +3.63(+1.76%) |
Mar 25, 2021 | 206.72 | 207.83 | 202.30 | 206.70 | 1,295,623 | -1.61(-0.77%) |
Mar 24, 2021 | 205.89 | 212.06 | 204.82 | 208.32 | 1,842,980 | +9.68(+4.87%) |
Mar 23, 2021 | 201.33 | 202.25 | 198.24 | 198.63 | 485,810 | -3.59(-1.78%) |
Mar 22, 2021 | 199.32 | 203.06 | 197.99 | 202.23 | 524,953 | +2.40(+1.20%) |
Mar 19, 2021 | 199.03 | 201.25 | 198.26 | 199.83 | 906,628 | +0.24(+0.12%) |
Mar 18, 2021 | 199.28 | 201.16 | 198.22 | 199.59 | 685,895 | +0.97(+0.49%) |
Mar 17, 2021 | 198.19 | 200.73 | 197.33 | 198.62 | 507,495 | +0.03(+0.01%) |
Mar 16, 2021 | 199.17 | 199.83 | 197.15 | 198.59 | 510,353 | -1.00(-0.50%) |
Mar 15, 2021 | 198.41 | 200.08 | 197.20 | 199.59 | 637,908 | +1.01(+0.51%) |
Mar 12, 2021 | 197.00 | 198.65 | 194.59 | 198.58 | 602,856 | +1.18(+0.60%) |
Mar 11, 2021 | 194.41 | 197.91 | 194.41 | 197.40 | 1,310,180 | +3.89(+2.01%) |
Mar 10, 2021 | 201.10 | 201.61 | 192.69 | 193.51 | 1,178,366 | -5.49(-2.76%) |
Mar 09, 2021 | 201.59 | 203.80 | 198.60 | 199.00 | 869,842 | -1.12(-0.56%) |
Mar 08, 2021 | 197.59 | 204.43 | 196.99 | 200.12 | 718,681 | +2.30(+1.16%) |
Mar 05, 2021 | 197.79 | 198.67 | 192.07 | 197.82 | 794,952 | +2.41(+1.23%) |
Mar 04, 2021 | 198.24 | 200.52 | 193.43 | 195.41 | 822,320 | -4.18(-2.09%) |
Mar 03, 2021 | 202.36 | 203.15 | 198.61 | 199.58 | 618,027 | -3.10(-1.53%) |
Mar 02, 2021 | 203.28 | 205.41 | 201.14 | 202.69 | 932,965 | +1.79(+0.89%) |