Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 242.84 | 243.58 | 242.25 | 242.42 | 55,867 | +0.56(+0.23%) |
May 27, 2021 | 242.59 | 243.17 | 241.71 | 241.87 | 60,814 | -0.62(-0.26%) |
May 26, 2021 | 242.53 | 242.89 | 242.05 | 242.49 | 67,614 | +0.29(+0.12%) |
May 25, 2021 | 242.72 | 243.17 | 241.69 | 242.20 | 64,014 | +0.38(+0.16%) |
May 24, 2021 | 239.93 | 242.51 | 239.76 | 241.82 | 63,743 | +3.45(+1.45%) |
May 21, 2021 | 240.62 | 240.62 | 238.16 | 238.37 | 62,439 | -1.00(-0.42%) |
May 20, 2021 | 236.43 | 240.00 | 236.43 | 239.37 | 66,753 | +3.74(+1.59%) |
May 19, 2021 | 232.27 | 235.76 | 232.04 | 235.63 | 87,908 | -0.01(-0.00%) |
May 18, 2021 | 238.04 | 238.28 | 235.54 | 235.64 | 47,091 | -1.78(-0.75%) |
May 17, 2021 | 237.66 | 237.82 | 235.89 | 237.42 | 73,990 | -1.25(-0.52%) |
May 14, 2021 | 236.54 | 239.16 | 236.54 | 238.67 | 76,206 | +4.29(+1.83%) |
May 13, 2021 | 233.81 | 235.86 | 232.91 | 234.38 | 124,402 | +2.54(+1.10%) |
May 12, 2021 | 234.80 | 236.06 | 231.48 | 231.84 | 147,032 | -6.11(-2.57%) |
May 11, 2021 | 235.18 | 238.29 | 234.45 | 237.95 | 141,662 | -0.91(-0.38%) |
May 10, 2021 | 242.99 | 242.99 | 238.85 | 238.85 | 116,889 | -4.85(-1.99%) |
May 07, 2021 | 243.64 | 244.93 | 242.91 | 243.71 | 78,117 | +1.78(+0.74%) |
May 06, 2021 | 240.06 | 241.97 | 238.75 | 241.93 | 89,361 | +1.70(+0.71%) |
May 05, 2021 | 242.03 | 242.57 | 239.78 | 240.23 | 115,484 | -0.36(-0.15%) |
May 04, 2021 | 242.29 | 242.41 | 238.18 | 240.59 | 166,196 | -3.43(-1.41%) |
May 03, 2021 | 245.63 | 246.05 | 243.64 | 244.02 | 129,145 | -0.55(-0.22%) |
Apr 30, 2021 | 244.85 | 245.97 | 244.22 | 244.57 | 121,583 | -1.67(-0.68%) |
Apr 29, 2021 | 247.87 | 247.87 | 244.21 | 246.23 | 104,277 | +0.70(+0.29%) |
Apr 28, 2021 | 246.08 | 246.78 | 245.25 | 245.53 | 94,899 | -0.25(-0.10%) |
Apr 27, 2021 | 246.84 | 246.84 | 245.40 | 245.78 | 88,841 | -0.80(-0.32%) |
Apr 26, 2021 | 245.64 | 246.78 | 245.26 | 246.58 | 90,529 | +1.09(+0.44%) |
Apr 23, 2021 | 242.86 | 246.24 | 242.74 | 245.49 | 82,902 | +3.37(+1.39%) |
Apr 22, 2021 | 244.55 | 245.15 | 241.41 | 242.12 | 101,031 | -2.59(-1.06%) |
Apr 21, 2021 | 242.23 | 244.78 | 241.79 | 244.71 | 61,365 | +1.84(+0.76%) |
Apr 20, 2021 | 243.88 | 244.95 | 241.65 | 242.87 | 95,863 | -1.54(-0.63%) |
Apr 19, 2021 | 245.06 | 245.78 | 243.32 | 244.41 | 100,188 | -1.64(-0.67%) |
Apr 16, 2021 | 246.07 | 246.13 | 244.76 | 246.05 | 126,918 | +0.44(+0.18%) |
Apr 15, 2021 | 243.68 | 245.68 | 243.68 | 245.61 | 127,168 | +4.03(+1.67%) |
Apr 14, 2021 | 244.34 | 244.34 | 241.18 | 241.57 | 141,158 | -2.65(-1.09%) |
Apr 13, 2021 | 242.71 | 244.54 | 242.71 | 244.22 | 114,346 | +2.25(+0.93%) |
Apr 12, 2021 | 241.37 | 242.19 | 240.59 | 241.97 | 128,128 | +0.01(+0.00%) |
Apr 09, 2021 | 239.19 | 241.99 | 239.02 | 241.96 | 114,093 | +2.19(+0.91%) |
Apr 08, 2021 | 239.25 | 239.77 | 238.97 | 239.77 | 137,450 | +2.37(+1.00%) |
Apr 07, 2021 | 236.56 | 237.89 | 236.16 | 237.40 | 70,096 | +0.72(+0.30%) |
Apr 06, 2021 | 236.72 | 237.75 | 236.27 | 236.68 | 112,161 | -0.25(-0.11%) |
Apr 05, 2021 | 234.03 | 237.22 | 234.03 | 236.94 | 192,408 | +4.57(+1.97%) |
Apr 01, 2021 | 231.04 | 232.36 | 230.94 | 232.36 | 229,315 | +3.35(+1.46%) |
Mar 31, 2021 | 227.21 | 230.11 | 227.16 | 229.01 | 131,444 | +2.88(+1.28%) |
Mar 30, 2021 | 226.53 | 226.53 | 224.86 | 226.13 | 110,067 | -1.25(-0.55%) |
Mar 29, 2021 | 226.75 | 227.86 | 225.27 | 227.37 | 83,872 | +0.27(+0.12%) |
Mar 26, 2021 | 223.71 | 227.31 | 223.58 | 227.10 | 60,124 | +3.49(+1.56%) |
Mar 25, 2021 | 222.83 | 224.22 | 220.91 | 223.61 | 93,234 | -0.13(-0.06%) |
Mar 24, 2021 | 227.25 | 227.25 | 223.74 | 223.74 | 71,134 | -2.39(-1.06%) |
Mar 23, 2021 | 227.38 | 228.82 | 225.74 | 226.13 | 102,916 | -0.74(-0.33%) |
Mar 22, 2021 | 224.38 | 228.00 | 224.38 | 226.87 | 101,929 | +3.31(+1.48%) |
Mar 19, 2021 | 223.35 | 224.44 | 221.67 | 223.56 | 96,384 | +0.55(+0.24%) |
Mar 18, 2021 | 225.50 | 226.17 | 222.82 | 223.02 | 109,173 | -5.27(-2.31%) |
Mar 17, 2021 | 226.24 | 229.42 | 225.12 | 228.29 | 85,505 | +0.39(+0.17%) |
Mar 16, 2021 | 228.32 | 229.98 | 227.27 | 227.90 | 123,940 | +0.80(+0.35%) |
Mar 15, 2021 | 225.43 | 227.18 | 224.17 | 227.10 | 116,938 | +1.91(+0.85%) |
Mar 12, 2021 | 224.14 | 225.19 | 222.81 | 225.19 | 101,419 | -1.38(-0.61%) |
Mar 11, 2021 | 225.06 | 227.41 | 224.69 | 226.58 | 134,332 | +4.39(+1.98%) |
Mar 10, 2021 | 224.55 | 224.70 | 221.89 | 222.19 | 105,510 | +0.05(+0.02%) |
Mar 09, 2021 | 220.03 | 223.64 | 220.03 | 222.14 | 113,993 | +6.43(+2.98%) |
Mar 08, 2021 | 220.28 | 221.66 | 215.56 | 215.71 | 141,448 | -4.63(-2.10%) |
Mar 05, 2021 | 218.90 | 220.76 | 213.10 | 220.34 | 171,087 | +3.57(+1.65%) |
Mar 04, 2021 | 219.80 | 221.81 | 214.11 | 216.77 | 228,035 | -3.34(-1.52%) |
Mar 03, 2021 | 225.19 | 225.70 | 220.07 | 220.11 | 183,309 | -5.63(-2.50%) |
Mar 02, 2021 | 229.06 | 229.06 | 225.74 | 225.74 | 97,139 | -3.02(-1.32%) |