Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 229.50 | 231.74 | 229.38 | 229.58 | 116,617 | +1.13(+0.49%) |
May 27, 2021 | 229.21 | 229.21 | 228.34 | 228.45 | 111,512 | -0.27(-0.12%) |
May 26, 2021 | 229.52 | 229.52 | 227.43 | 228.72 | 96,088 | -0.65(-0.28%) |
May 25, 2021 | 230.51 | 230.54 | 229.15 | 229.37 | 267,418 | -0.58(-0.25%) |
May 24, 2021 | 230.61 | 231.20 | 229.84 | 229.95 | 135,506 | +0.35(+0.15%) |
May 21, 2021 | 230.40 | 231.98 | 229.47 | 229.60 | 94,999 | -0.13(-0.06%) |
May 20, 2021 | 227.19 | 230.49 | 226.96 | 229.73 | 141,949 | +2.84(+1.25%) |
May 19, 2021 | 225.87 | 226.91 | 224.34 | 226.89 | 305,673 | -0.57(-0.25%) |
May 18, 2021 | 227.13 | 228.94 | 226.52 | 227.46 | 170,684 | +0.36(+0.16%) |
May 17, 2021 | 227.50 | 228.07 | 226.81 | 227.10 | 113,110 | -0.45(-0.20%) |
May 14, 2021 | 226.83 | 228.01 | 226.46 | 227.55 | 100,287 | +1.80(+0.80%) |
May 13, 2021 | 224.26 | 226.55 | 224.26 | 225.75 | 122,188 | +1.56(+0.70%) |
May 12, 2021 | 225.52 | 226.42 | 223.89 | 224.19 | 150,813 | -2.66(-1.17%) |
May 11, 2021 | 226.42 | 228.14 | 225.83 | 226.85 | 167,768 | -1.45(-0.64%) |
May 10, 2021 | 230.40 | 230.40 | 228.31 | 228.31 | 151,531 | -1.44(-0.62%) |
May 07, 2021 | 228.82 | 231.08 | 228.81 | 229.74 | 155,278 | +1.94(+0.85%) |
May 06, 2021 | 227.24 | 227.92 | 224.93 | 227.80 | 158,722 | -0.25(-0.11%) |
May 05, 2021 | 228.81 | 229.26 | 227.68 | 228.05 | 214,808 | -0.31(-0.13%) |
May 04, 2021 | 228.90 | 228.90 | 226.93 | 228.35 | 360,353 | -1.11(-0.48%) |
May 03, 2021 | 228.96 | 229.97 | 228.62 | 229.46 | 179,286 | +1.56(+0.68%) |
Apr 30, 2021 | 227.82 | 229.04 | 227.43 | 227.90 | 311,816 | -0.59(-0.26%) |
Apr 29, 2021 | 230.13 | 230.13 | 227.36 | 228.50 | 228,472 | -1.44(-0.63%) |
Apr 28, 2021 | 229.90 | 230.51 | 229.31 | 229.94 | 260,482 | -0.47(-0.20%) |
Apr 27, 2021 | 231.33 | 231.33 | 230.08 | 230.41 | 144,858 | -1.26(-0.54%) |
Apr 26, 2021 | 231.51 | 232.03 | 230.45 | 231.67 | 289,048 | +0.33(+0.14%) |
Apr 23, 2021 | 229.68 | 231.94 | 229.60 | 231.34 | 188,887 | +1.77(+0.77%) |
Apr 22, 2021 | 230.47 | 231.51 | 228.90 | 229.57 | 369,712 | -0.90(-0.39%) |
Apr 21, 2021 | 227.72 | 230.56 | 227.72 | 230.47 | 280,732 | +3.21(+1.41%) |
Apr 20, 2021 | 225.97 | 227.71 | 225.78 | 227.25 | 413,816 | +0.63(+0.28%) |
Apr 19, 2021 | 226.92 | 227.21 | 225.88 | 226.62 | 221,620 | -0.86(-0.38%) |
Apr 16, 2021 | 227.29 | 227.65 | 226.10 | 227.48 | 204,985 | +1.02(+0.45%) |
Apr 15, 2021 | 223.48 | 226.78 | 223.48 | 226.46 | 655,436 | +4.11(+1.85%) |
Apr 14, 2021 | 222.18 | 223.71 | 222.15 | 222.34 | 209,263 | +0.15(+0.07%) |
Apr 13, 2021 | 220.42 | 222.35 | 220.27 | 222.19 | 193,765 | +1.77(+0.80%) |
Apr 12, 2021 | 220.57 | 220.99 | 219.55 | 220.42 | 124,920 | -0.04(-0.02%) |
Apr 09, 2021 | 218.97 | 220.76 | 218.88 | 220.46 | 129,827 | +1.57(+0.72%) |
Apr 08, 2021 | 218.97 | 219.71 | 218.54 | 218.89 | 138,940 | +0.82(+0.38%) |
Apr 07, 2021 | 219.21 | 219.47 | 217.61 | 218.07 | 153,572 | -1.27(-0.58%) |
Apr 06, 2021 | 220.11 | 221.15 | 218.96 | 219.34 | 149,309 | -0.59(-0.27%) |
Apr 05, 2021 | 219.95 | 220.49 | 219.27 | 219.93 | 257,435 | +1.22(+0.56%) |
Apr 01, 2021 | 219.85 | 219.95 | 218.20 | 218.72 | 217,843 | -0.12(-0.05%) |
Mar 31, 2021 | 218.01 | 219.81 | 217.41 | 218.83 | 208,630 | +1.91(+0.88%) |
Mar 30, 2021 | 217.81 | 217.92 | 216.51 | 216.92 | 168,640 | -1.51(-0.69%) |
Mar 29, 2021 | 218.06 | 219.24 | 216.82 | 218.43 | 286,500 | +0.04(+0.02%) |
Mar 26, 2021 | 215.94 | 218.50 | 214.96 | 218.39 | 188,260 | +3.43(+1.60%) |
Mar 25, 2021 | 214.05 | 215.51 | 211.62 | 214.96 | 203,854 | +0.73(+0.34%) |
Mar 24, 2021 | 216.12 | 216.62 | 214.12 | 214.23 | 190,027 | -1.47(-0.68%) |
Mar 23, 2021 | 218.60 | 218.61 | 215.01 | 215.70 | 214,110 | -3.08(-1.41%) |
Mar 22, 2021 | 216.81 | 219.19 | 216.40 | 218.78 | 183,983 | +1.83(+0.84%) |
Mar 19, 2021 | 216.19 | 217.88 | 214.83 | 216.95 | 294,667 | +1.44(+0.67%) |
Mar 18, 2021 | 216.10 | 218.16 | 215.29 | 215.51 | 146,349 | -1.69(-0.78%) |
Mar 17, 2021 | 216.71 | 217.98 | 215.47 | 217.20 | 232,659 | -0.46(-0.21%) |
Mar 16, 2021 | 218.98 | 219.00 | 216.82 | 217.66 | 201,420 | -0.53(-0.24%) |
Mar 15, 2021 | 216.80 | 218.44 | 216.42 | 218.19 | 256,435 | +1.47(+0.68%) |
Mar 12, 2021 | 215.92 | 216.91 | 214.84 | 216.72 | 546,880 | +0.37(+0.17%) |
Mar 11, 2021 | 215.16 | 217.01 | 214.90 | 216.35 | 227,134 | +2.58(+1.21%) |
Mar 10, 2021 | 215.16 | 215.99 | 213.60 | 213.77 | 264,888 | +0.46(+0.21%) |
Mar 09, 2021 | 212.75 | 216.35 | 212.75 | 213.31 | 191,677 | +2.72(+1.29%) |
Mar 08, 2021 | 212.69 | 214.39 | 210.59 | 210.59 | 184,657 | -1.48(-0.70%) |
Mar 05, 2021 | 209.54 | 212.72 | 206.32 | 212.07 | 285,442 | +3.91(+1.88%) |
Mar 04, 2021 | 211.78 | 212.56 | 206.29 | 208.16 | 637,630 | -3.90(-1.84%) |
Mar 03, 2021 | 215.98 | 215.98 | 212.06 | 212.06 | 204,395 | -4.21(-1.95%) |
Mar 02, 2021 | 217.86 | 218.05 | 216.13 | 216.27 | 237,788 | -1.33(-0.61%) |