Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 234.70 | 236.02 | 233.43 | 235.57 | 257,558 | +0.86(+0.37%) |
May 27, 2021 | 236.78 | 237.14 | 233.53 | 234.71 | 661,388 | +1.43(+0.61%) |
May 26, 2021 | 232.32 | 234.27 | 231.52 | 233.29 | 357,260 | +0.41(+0.17%) |
May 25, 2021 | 234.33 | 235.61 | 232.74 | 232.88 | 320,684 | -1.55(-0.66%) |
May 24, 2021 | 232.69 | 235.11 | 231.56 | 234.42 | 267,117 | +3.15(+1.36%) |
May 21, 2021 | 230.86 | 232.67 | 229.45 | 231.28 | 293,362 | +1.70(+0.74%) |
May 20, 2021 | 229.67 | 231.64 | 227.61 | 229.58 | 450,244 | +0.23(+0.10%) |
May 19, 2021 | 227.48 | 229.44 | 223.71 | 229.34 | 344,714 | -1.04(-0.45%) |
May 18, 2021 | 234.17 | 234.48 | 230.32 | 230.38 | 252,411 | -2.62(-1.12%) |
May 17, 2021 | 234.04 | 235.73 | 232.27 | 233.00 | 352,823 | -1.93(-0.82%) |
May 14, 2021 | 233.74 | 236.19 | 233.08 | 234.93 | 206,647 | +2.03(+0.87%) |
May 13, 2021 | 225.56 | 233.91 | 225.55 | 232.90 | 261,129 | +6.91(+3.06%) |
May 12, 2021 | 231.48 | 231.86 | 225.75 | 225.99 | 309,748 | -5.10(-2.21%) |
May 11, 2021 | 232.66 | 234.70 | 228.89 | 231.09 | 430,190 | -4.00(-1.70%) |
May 10, 2021 | 233.06 | 239.35 | 232.32 | 235.10 | 474,811 | +3.51(+1.51%) |
May 07, 2021 | 229.34 | 232.62 | 226.64 | 231.59 | 266,950 | +1.33(+0.58%) |
May 06, 2021 | 227.39 | 230.28 | 226.38 | 230.27 | 373,362 | +4.26(+1.89%) |
May 05, 2021 | 224.87 | 226.82 | 222.61 | 226.00 | 441,129 | +2.27(+1.02%) |
May 04, 2021 | 219.99 | 224.54 | 219.17 | 223.73 | 393,052 | +4.28(+1.95%) |
May 03, 2021 | 220.47 | 220.75 | 217.47 | 219.45 | 375,205 | +0.71(+0.32%) |
Apr 30, 2021 | 219.25 | 219.94 | 218.01 | 218.74 | 332,927 | -2.24(-1.01%) |
Apr 29, 2021 | 218.96 | 221.48 | 217.93 | 220.98 | 269,159 | +2.55(+1.17%) |
Apr 28, 2021 | 220.95 | 220.95 | 217.30 | 218.43 | 326,371 | -2.25(-1.02%) |
Apr 27, 2021 | 217.02 | 220.92 | 215.48 | 220.67 | 466,916 | +3.42(+1.57%) |
Apr 26, 2021 | 220.05 | 222.33 | 217.00 | 217.26 | 534,723 | -2.49(-1.13%) |
Apr 23, 2021 | 222.96 | 222.96 | 219.54 | 219.74 | 518,345 | -1.42(-0.64%) |
Apr 22, 2021 | 218.97 | 222.91 | 216.35 | 221.16 | 936,877 | +2.98(+1.37%) |
Apr 21, 2021 | 215.48 | 218.94 | 215.36 | 218.18 | 439,742 | +2.23(+1.03%) |
Apr 20, 2021 | 217.77 | 219.20 | 213.42 | 215.95 | 550,600 | -1.33(-0.61%) |
Apr 19, 2021 | 217.86 | 218.68 | 214.83 | 217.28 | 389,898 | +0.45(+0.21%) |
Apr 16, 2021 | 215.31 | 217.51 | 214.47 | 216.82 | 314,678 | +3.11(+1.46%) |
Apr 15, 2021 | 214.69 | 215.06 | 212.58 | 213.71 | 438,525 | -1.02(-0.48%) |
Apr 14, 2021 | 215.16 | 216.34 | 214.44 | 214.74 | 377,392 | +0.31(+0.15%) |
Apr 13, 2021 | 216.91 | 217.13 | 213.46 | 214.42 | 419,261 | -3.14(-1.44%) |
Apr 12, 2021 | 216.51 | 218.41 | 215.78 | 217.56 | 329,524 | +0.67(+0.31%) |
Apr 09, 2021 | 217.38 | 217.75 | 214.67 | 216.89 | 304,794 | +1.13(+0.52%) |
Apr 08, 2021 | 215.86 | 215.91 | 213.85 | 215.76 | 629,625 | -0.77(-0.36%) |
Apr 07, 2021 | 215.28 | 216.59 | 214.01 | 216.53 | 363,573 | +1.35(+0.63%) |
Apr 06, 2021 | 216.34 | 217.34 | 214.61 | 215.18 | 300,348 | -0.51(-0.23%) |
Apr 05, 2021 | 216.21 | 216.70 | 213.97 | 215.68 | 310,324 | +2.34(+1.10%) |
Apr 01, 2021 | 211.76 | 213.69 | 208.84 | 213.34 | 390,823 | +0.92(+0.43%) |
Mar 31, 2021 | 212.88 | 214.68 | 210.82 | 212.42 | 492,674 | -1.20(-0.56%) |
Mar 30, 2021 | 209.87 | 213.93 | 209.87 | 213.62 | 351,701 | +3.81(+1.82%) |
Mar 29, 2021 | 211.75 | 215.31 | 209.01 | 209.81 | 481,177 | -1.59(-0.75%) |
Mar 26, 2021 | 208.29 | 211.51 | 207.46 | 211.40 | 335,317 | +4.94(+2.39%) |
Mar 25, 2021 | 198.50 | 207.32 | 197.23 | 206.46 | 472,933 | +8.07(+4.07%) |
Mar 24, 2021 | 200.05 | 202.01 | 198.26 | 198.38 | 509,248 | +0.16(+0.08%) |
Mar 23, 2021 | 201.31 | 204.47 | 197.00 | 198.23 | 616,581 | -4.35(-2.15%) |
Mar 22, 2021 | 207.18 | 207.18 | 201.51 | 202.58 | 488,441 | -4.93(-2.37%) |
Mar 19, 2021 | 206.63 | 209.34 | 203.39 | 207.51 | 1,393,516 | -0.11(-0.05%) |
Mar 18, 2021 | 206.72 | 210.95 | 205.89 | 207.62 | 408,076 | +2.50(+1.22%) |
Mar 17, 2021 | 204.00 | 205.31 | 201.55 | 205.11 | 488,507 | +2.03(+1.00%) |
Mar 16, 2021 | 204.35 | 204.44 | 200.74 | 203.09 | 359,897 | -2.29(-1.12%) |
Mar 15, 2021 | 199.72 | 205.39 | 199.19 | 205.38 | 678,251 | +5.28(+2.64%) |
Mar 12, 2021 | 199.19 | 200.42 | 197.76 | 200.10 | 305,554 | +2.35(+1.19%) |
Mar 11, 2021 | 200.55 | 201.56 | 197.56 | 197.75 | 595,353 | -3.77(-1.87%) |
Mar 10, 2021 | 199.37 | 201.94 | 198.93 | 201.51 | 703,052 | +1.25(+0.63%) |
Mar 09, 2021 | 201.10 | 203.13 | 199.10 | 200.26 | 516,559 | -0.64(-0.32%) |
Mar 08, 2021 | 200.71 | 204.00 | 199.29 | 200.91 | 491,745 | +0.87(+0.43%) |
Mar 05, 2021 | 196.99 | 201.11 | 194.98 | 200.04 | 567,769 | +5.90(+3.04%) |
Mar 04, 2021 | 196.73 | 197.82 | 190.49 | 194.14 | 552,013 | -3.22(-1.63%) |
Mar 03, 2021 | 194.16 | 201.29 | 194.07 | 197.36 | 754,445 | +4.12(+2.13%) |
Mar 02, 2021 | 192.24 | 194.74 | 191.31 | 193.25 | 707,142 | +1.13(+0.59%) |