Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 226.09 | 226.82 | 221.99 | 222.36 | 96,752 | -2.39(-1.06%) |
May 27, 2021 | 224.75 | 226.62 | 223.94 | 224.75 | 150,604 | -2.14(-0.94%) |
May 26, 2021 | 226.59 | 228.68 | 225.22 | 226.89 | 243,258 | -1.51(-0.66%) |
May 25, 2021 | 227.27 | 229.71 | 226.87 | 228.40 | 325,920 | +3.75(+1.67%) |
May 24, 2021 | 225.17 | 226.13 | 222.66 | 224.65 | 173,925 | +0.54(+0.24%) |
May 21, 2021 | 225.00 | 225.61 | 223.21 | 224.11 | 227,177 | +0.45(+0.20%) |
May 20, 2021 | 218.05 | 226.77 | 217.13 | 223.66 | 283,658 | +7.36(+3.40%) |
May 19, 2021 | 212.68 | 217.10 | 211.25 | 216.30 | 563,130 | -3.17(-1.44%) |
May 18, 2021 | 223.75 | 224.44 | 219.47 | 219.47 | 231,809 | -5.50(-2.44%) |
May 17, 2021 | 225.51 | 230.24 | 222.90 | 224.97 | 251,592 | -3.74(-1.64%) |
May 14, 2021 | 226.23 | 231.13 | 223.95 | 228.71 | 165,448 | +5.66(+2.54%) |
May 13, 2021 | 224.73 | 227.05 | 222.23 | 223.05 | 366,161 | +1.02(+0.46%) |
May 12, 2021 | 224.79 | 226.70 | 221.17 | 222.03 | 200,835 | -4.58(-2.02%) |
May 11, 2021 | 221.51 | 228.28 | 221.35 | 226.61 | 349,099 | -1.24(-0.54%) |
May 10, 2021 | 230.89 | 231.31 | 227.29 | 227.85 | 201,037 | -5.99(-2.56%) |
May 07, 2021 | 231.50 | 236.98 | 231.16 | 233.84 | 132,200 | +1.87(+0.81%) |
May 06, 2021 | 235.79 | 237.30 | 228.86 | 231.97 | 224,926 | -3.87(-1.64%) |
May 05, 2021 | 237.50 | 237.98 | 234.15 | 235.84 | 177,213 | -0.43(-0.18%) |
May 04, 2021 | 237.80 | 238.20 | 233.01 | 236.27 | 158,727 | -3.50(-1.46%) |
May 03, 2021 | 243.50 | 243.94 | 239.19 | 239.77 | 208,904 | -1.46(-0.61%) |
Apr 30, 2021 | 237.53 | 244.13 | 237.53 | 241.23 | 228,500 | +1.54(+0.64%) |
Apr 29, 2021 | 241.10 | 243.33 | 237.46 | 239.69 | 149,817 | -0.25(-0.10%) |
Apr 28, 2021 | 237.50 | 240.14 | 234.66 | 239.94 | 202,526 | +1.74(+0.73%) |
Apr 27, 2021 | 243.42 | 243.42 | 237.55 | 238.20 | 202,117 | -4.80(-1.98%) |
Apr 26, 2021 | 238.17 | 244.46 | 236.89 | 243.00 | 221,559 | +4.00(+1.67%) |
Apr 23, 2021 | 237.02 | 239.19 | 235.00 | 239.00 | 283,300 | +2.99(+1.27%) |
Apr 22, 2021 | 234.24 | 237.49 | 232.03 | 236.01 | 319,773 | +0.70(+0.30%) |
Apr 21, 2021 | 237.41 | 238.61 | 233.77 | 235.31 | 231,047 | -3.03(-1.27%) |
Apr 20, 2021 | 234.80 | 239.14 | 234.80 | 238.34 | 222,740 | +3.45(+1.47%) |
Apr 19, 2021 | 236.21 | 238.77 | 232.76 | 234.89 | 261,506 | -2.75(-1.16%) |
Apr 16, 2021 | 237.89 | 238.23 | 234.58 | 237.64 | 130,600 | +0.22(+0.09%) |
Apr 15, 2021 | 236.82 | 238.11 | 236.12 | 237.42 | 145,795 | +3.53(+1.51%) |
Apr 14, 2021 | 234.65 | 236.94 | 232.28 | 233.89 | 162,025 | -1.64(-0.70%) |
Apr 13, 2021 | 232.14 | 237.13 | 232.14 | 235.53 | 325,786 | +3.71(+1.60%) |
Apr 12, 2021 | 229.38 | 231.94 | 226.29 | 231.82 | 285,029 | +0.53(+0.23%) |
Apr 09, 2021 | 231.53 | 232.99 | 228.07 | 231.29 | 206,100 | -0.42(-0.18%) |
Apr 08, 2021 | 232.24 | 233.77 | 230.22 | 231.71 | 170,519 | +2.86(+1.25%) |
Apr 07, 2021 | 231.53 | 233.14 | 227.78 | 228.85 | 211,416 | -3.44(-1.48%) |
Apr 06, 2021 | 232.13 | 234.06 | 231.53 | 232.29 | 244,338 | +0.25(+0.11%) |
Apr 05, 2021 | 229.26 | 233.25 | 226.70 | 232.04 | 538,823 | +6.50(+2.88%) |
Apr 01, 2021 | 218.86 | 226.99 | 218.86 | 225.54 | 292,400 | +7.57(+3.47%) |
Mar 31, 2021 | 217.80 | 221.34 | 216.53 | 217.97 | 240,992 | +1.29(+0.60%) |
Mar 30, 2021 | 218.09 | 218.09 | 213.59 | 216.68 | 250,232 | -2.11(-0.96%) |
Mar 29, 2021 | 221.05 | 222.50 | 216.40 | 218.79 | 260,877 | -4.15(-1.86%) |
Mar 26, 2021 | 219.12 | 223.18 | 216.95 | 222.94 | 293,800 | +3.83(+1.75%) |
Mar 25, 2021 | 220.00 | 221.27 | 215.14 | 219.11 | 389,305 | -2.15(-0.97%) |
Mar 24, 2021 | 227.48 | 227.86 | 220.74 | 221.26 | 194,957 | -5.62(-2.48%) |
Mar 23, 2021 | 230.09 | 230.49 | 226.25 | 226.88 | 141,669 | -2.18(-0.95%) |
Mar 22, 2021 | 228.45 | 231.36 | 228.45 | 229.06 | 209,617 | +1.22(+0.54%) |
Mar 19, 2021 | 229.31 | 230.74 | 226.11 | 227.84 | 273,300 | -0.51(-0.22%) |
Mar 18, 2021 | 229.38 | 232.23 | 227.23 | 228.35 | 332,930 | -5.66(-2.42%) |
Mar 17, 2021 | 227.73 | 236.07 | 226.41 | 234.01 | 439,259 | +3.62(+1.57%) |
Mar 16, 2021 | 232.43 | 234.36 | 228.74 | 230.39 | 404,767 | -1.50(-0.65%) |
Mar 15, 2021 | 231.05 | 232.09 | 228.74 | 231.89 | 324,602 | +2.99(+1.31%) |
Mar 12, 2021 | 230.58 | 231.99 | 227.91 | 228.90 | 276,400 | -3.92(-1.68%) |
Mar 11, 2021 | 230.00 | 234.55 | 229.44 | 232.82 | 313,628 | +6.70(+2.96%) |
Mar 10, 2021 | 231.27 | 232.00 | 224.50 | 226.12 | 331,494 | +1.40(+0.62%) |
Mar 09, 2021 | 222.28 | 226.52 | 222.28 | 224.72 | 346,638 | +7.39(+3.40%) |
Mar 08, 2021 | 222.75 | 223.87 | 216.05 | 217.33 | 391,797 | -4.07(-1.84%) |
Mar 05, 2021 | 219.89 | 222.16 | 212.01 | 221.40 | 499,800 | +5.08(+2.35%) |
Mar 04, 2021 | 218.05 | 221.49 | 213.97 | 216.32 | 383,942 | -2.94(-1.34%) |
Mar 03, 2021 | 227.18 | 227.18 | 218.18 | 219.26 | 493,923 | -7.90(-3.48%) |
Mar 02, 2021 | 230.00 | 231.27 | 226.92 | 227.16 | 503,974 | -3.37(-1.46%) |