Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 226.09 | 227.75 | 225.69 | 225.81 | 127,753 | +1.02(+0.45%) |
May 27, 2021 | 225.00 | 225.78 | 222.67 | 224.79 | 249,193 | -0.97(-0.43%) |
May 26, 2021 | 224.50 | 226.23 | 224.50 | 225.76 | 128,995 | +1.85(+0.83%) |
May 25, 2021 | 224.86 | 225.31 | 223.43 | 223.91 | 114,668 | +0.23(+0.10%) |
May 24, 2021 | 221.30 | 224.52 | 221.03 | 223.68 | 169,630 | +4.17(+1.90%) |
May 21, 2021 | 221.63 | 222.11 | 219.42 | 219.51 | 171,356 | -1.38(-0.62%) |
May 20, 2021 | 216.83 | 221.16 | 216.75 | 220.89 | 226,435 | +4.85(+2.24%) |
May 19, 2021 | 211.58 | 216.28 | 211.37 | 216.04 | 236,584 | +0.24(+0.11%) |
May 18, 2021 | 217.19 | 219.27 | 215.67 | 215.80 | 199,407 | -0.48(-0.22%) |
May 17, 2021 | 215.02 | 216.73 | 213.66 | 216.28 | 219,038 | -0.04(-0.02%) |
May 14, 2021 | 212.63 | 216.72 | 212.18 | 216.32 | 295,410 | +6.24(+2.97%) |
May 13, 2021 | 212.31 | 213.52 | 207.62 | 210.08 | 387,460 | -0.38(-0.18%) |
May 12, 2021 | 213.60 | 215.09 | 209.22 | 210.46 | 391,790 | -6.69(-3.08%) |
May 11, 2021 | 209.31 | 217.74 | 208.99 | 217.15 | 366,149 | +2.21(+1.03%) |
May 10, 2021 | 218.22 | 218.22 | 214.87 | 214.94 | 290,056 | -4.65(-2.12%) |
May 07, 2021 | 220.00 | 222.24 | 219.02 | 219.59 | 349,590 | +2.27(+1.04%) |
May 06, 2021 | 217.14 | 217.62 | 214.00 | 217.32 | 238,116 | -0.35(-0.16%) |
May 05, 2021 | 220.74 | 222.48 | 216.84 | 217.67 | 204,020 | -1.87(-0.85%) |
May 04, 2021 | 222.73 | 222.91 | 215.97 | 219.54 | 439,892 | -5.22(-2.32%) |
May 03, 2021 | 229.68 | 229.99 | 224.54 | 224.76 | 223,745 | -4.08(-1.78%) |
Apr 30, 2021 | 229.89 | 231.88 | 228.68 | 228.84 | 125,000 | -3.71(-1.60%) |
Apr 29, 2021 | 235.16 | 235.16 | 229.78 | 232.55 | 167,132 | -0.76(-0.33%) |
Apr 28, 2021 | 233.12 | 234.88 | 231.73 | 233.31 | 199,792 | +0.47(+0.20%) |
Apr 27, 2021 | 233.56 | 234.55 | 231.82 | 232.84 | 138,114 | -0.33(-0.14%) |
Apr 26, 2021 | 230.41 | 233.35 | 230.09 | 233.17 | 206,254 | +2.66(+1.15%) |
Apr 23, 2021 | 228.13 | 231.04 | 228.13 | 230.51 | 179,900 | +3.61(+1.59%) |
Apr 22, 2021 | 228.70 | 230.49 | 225.94 | 226.90 | 239,528 | -1.47(-0.64%) |
Apr 21, 2021 | 225.82 | 228.47 | 224.81 | 228.37 | 318,261 | +1.00(+0.44%) |
Apr 20, 2021 | 230.21 | 230.82 | 225.59 | 227.37 | 189,073 | -3.25(-1.41%) |
Apr 19, 2021 | 231.72 | 233.53 | 228.97 | 230.62 | 215,518 | -2.35(-1.01%) |
Apr 16, 2021 | 235.39 | 235.39 | 231.44 | 232.97 | 199,900 | -1.86(-0.79%) |
Apr 15, 2021 | 233.38 | 235.07 | 233.01 | 234.83 | 179,529 | +3.98(+1.72%) |
Apr 14, 2021 | 235.24 | 235.63 | 230.44 | 230.85 | 265,490 | -3.64(-1.55%) |
Apr 13, 2021 | 232.66 | 235.16 | 232.66 | 234.49 | 182,744 | +2.90(+1.25%) |
Apr 12, 2021 | 231.27 | 232.07 | 229.20 | 231.59 | 295,940 | -0.70(-0.30%) |
Apr 09, 2021 | 230.58 | 232.34 | 229.29 | 232.29 | 152,000 | +0.91(+0.39%) |
Apr 08, 2021 | 229.91 | 231.38 | 229.35 | 231.38 | 197,052 | +3.91(+1.72%) |
Apr 07, 2021 | 227.24 | 228.65 | 226.21 | 227.47 | 230,348 | +0.18(+0.08%) |
Apr 06, 2021 | 225.51 | 228.39 | 225.51 | 227.29 | 250,653 | +1.76(+0.78%) |
Apr 05, 2021 | 224.84 | 225.80 | 223.35 | 225.53 | 200,927 | +1.98(+0.89%) |
Apr 01, 2021 | 221.45 | 224.11 | 221.43 | 223.55 | 299,500 | +5.47(+2.51%) |
Mar 31, 2021 | 215.19 | 219.71 | 215.19 | 218.08 | 279,021 | +4.41(+2.06%) |
Mar 30, 2021 | 213.16 | 214.31 | 211.67 | 213.67 | 222,718 | -0.87(-0.41%) |
Mar 29, 2021 | 215.13 | 216.72 | 212.69 | 214.54 | 213,307 | -1.06(-0.49%) |
Mar 26, 2021 | 212.91 | 215.84 | 210.81 | 215.60 | 257,700 | +3.22(+1.52%) |
Mar 25, 2021 | 211.12 | 213.82 | 209.43 | 212.38 | 280,393 | -0.88(-0.41%) |
Mar 24, 2021 | 221.39 | 221.39 | 213.03 | 213.26 | 850,026 | -6.98(-3.17%) |
Mar 23, 2021 | 221.92 | 223.32 | 219.81 | 220.24 | 1,059,549 | -0.93(-0.42%) |
Mar 22, 2021 | 218.84 | 222.59 | 218.75 | 221.17 | 646,209 | +2.70(+1.24%) |
Mar 19, 2021 | 215.58 | 219.03 | 214.80 | 218.47 | 340,500 | +3.22(+1.50%) |
Mar 18, 2021 | 219.57 | 220.11 | 214.93 | 215.25 | 344,802 | -7.88(-3.53%) |
Mar 17, 2021 | 219.50 | 224.97 | 217.39 | 223.13 | 270,998 | +1.06(+0.48%) |
Mar 16, 2021 | 224.55 | 225.77 | 220.36 | 222.07 | 368,875 | -0.80(-0.36%) |
Mar 15, 2021 | 220.23 | 222.87 | 219.01 | 222.87 | 327,183 | +2.70(+1.23%) |
Mar 12, 2021 | 219.27 | 220.43 | 216.36 | 220.17 | 282,000 | -2.66(-1.19%) |
Mar 11, 2021 | 218.78 | 223.59 | 218.50 | 222.83 | 309,969 | +8.08(+3.76%) |
Mar 10, 2021 | 218.86 | 219.75 | 214.05 | 214.75 | 459,900 | -0.91(-0.42%) |
Mar 09, 2021 | 213.00 | 217.15 | 212.12 | 215.66 | 2,036,228 | +9.17(+4.44%) |
Mar 08, 2021 | 213.18 | 215.70 | 206.25 | 206.49 | 403,616 | -6.77(-3.17%) |
Mar 05, 2021 | 213.78 | 213.83 | 202.50 | 213.26 | 641,800 | +1.91(+0.90%) |
Mar 04, 2021 | 215.53 | 218.00 | 207.39 | 211.35 | 650,956 | -5.01(-2.32%) |
Mar 03, 2021 | 225.72 | 225.82 | 215.58 | 216.36 | 498,641 | -9.64(-4.27%) |
Mar 02, 2021 | 232.24 | 232.37 | 225.94 | 226.00 | 279,232 | -5.32(-2.30%) |