Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 233.67 | 239.26 | 233.21 | 233.28 | 1,010,558 | +1.39(+0.60%) |
May 27, 2021 | 226.69 | 233.00 | 223.45 | 231.89 | 1,112,048 | +1.40(+0.61%) |
May 26, 2021 | 225.97 | 231.93 | 225.93 | 230.49 | 1,134,109 | +4.77(+2.11%) |
May 25, 2021 | 221.02 | 228.74 | 221.02 | 225.72 | 1,915,107 | +3.12(+1.40%) |
May 24, 2021 | 224.21 | 227.50 | 221.70 | 222.60 | 2,434,577 | -1.05(-0.47%) |
May 21, 2021 | 225.00 | 226.90 | 221.49 | 223.65 | 1,947,407 | -1.01(-0.45%) |
May 20, 2021 | 218.99 | 227.15 | 218.14 | 224.66 | 2,407,930 | +8.48(+3.92%) |
May 19, 2021 | 211.91 | 216.58 | 209.28 | 216.18 | 1,777,465 | -0.84(-0.39%) |
May 18, 2021 | 214.18 | 220.41 | 213.50 | 217.02 | 1,999,582 | +4.72(+2.22%) |
May 17, 2021 | 213.90 | 214.85 | 208.21 | 212.30 | 2,015,356 | -2.69(-1.25%) |
May 14, 2021 | 217.59 | 218.84 | 212.57 | 214.99 | 2,874,077 | +2.54(+1.20%) |
May 13, 2021 | 227.30 | 229.50 | 212.00 | 212.45 | 2,048,134 | -11.42(-5.10%) |
May 12, 2021 | 216.36 | 225.17 | 215.79 | 223.87 | 1,907,385 | -0.57(-0.25%) |
May 11, 2021 | 208.75 | 226.69 | 207.83 | 224.44 | 2,302,556 | +8.61(+3.99%) |
May 10, 2021 | 216.57 | 216.57 | 213.40 | 215.83 | 1,281,607 | -3.80(-1.73%) |
May 07, 2021 | 224.00 | 227.00 | 219.01 | 219.63 | 836,530 | +0.86(+0.39%) |
May 06, 2021 | 221.63 | 221.93 | 214.61 | 218.77 | 1,128,018 | -4.73(-2.12%) |
May 05, 2021 | 226.73 | 231.24 | 222.31 | 223.50 | 787,979 | -1.52(-0.68%) |
May 04, 2021 | 226.05 | 226.80 | 218.58 | 225.02 | 2,297,260 | -4.97(-2.16%) |
May 03, 2021 | 237.79 | 238.31 | 227.70 | 229.99 | 1,759,155 | -7.57(-3.19%) |
Apr 30, 2021 | 231.05 | 241.00 | 230.00 | 237.56 | 3,070,600 | +9.44(+4.14%) |
Apr 29, 2021 | 235.04 | 236.00 | 224.48 | 228.12 | 1,413,086 | -7.84(-3.32%) |
Apr 28, 2021 | 235.00 | 237.77 | 232.83 | 235.96 | 597,526 | -0.16(-0.07%) |
Apr 27, 2021 | 237.03 | 237.90 | 232.11 | 236.12 | 706,976 | -0.38(-0.16%) |
Apr 26, 2021 | 230.68 | 236.74 | 227.66 | 236.50 | 763,127 | +5.68(+2.46%) |
Apr 23, 2021 | 229.41 | 232.31 | 228.45 | 230.82 | 566,900 | +2.37(+1.04%) |
Apr 22, 2021 | 226.02 | 232.48 | 225.05 | 228.45 | 881,466 | +1.87(+0.83%) |
Apr 21, 2021 | 225.72 | 227.61 | 222.00 | 226.58 | 927,531 | +0.24(+0.11%) |
Apr 20, 2021 | 227.55 | 230.72 | 224.53 | 226.34 | 853,240 | -1.87(-0.82%) |
Apr 19, 2021 | 232.91 | 236.00 | 227.82 | 228.21 | 937,034 | -6.55(-2.79%) |
Apr 16, 2021 | 239.25 | 239.25 | 233.08 | 234.76 | 901,000 | -4.37(-1.83%) |
Apr 15, 2021 | 233.69 | 240.85 | 233.10 | 239.13 | 1,149,715 | +7.65(+3.30%) |
Apr 14, 2021 | 243.75 | 244.93 | 231.09 | 231.48 | 2,078,820 | -10.71(-4.42%) |
Apr 13, 2021 | 234.90 | 243.40 | 234.05 | 242.19 | 2,084,647 | +11.53(+5.00%) |
Apr 12, 2021 | 225.11 | 234.91 | 224.63 | 230.66 | 1,478,362 | +5.26(+2.33%) |
Apr 09, 2021 | 223.85 | 225.87 | 218.70 | 225.40 | 1,572,700 | +1.29(+0.58%) |
Apr 08, 2021 | 221.77 | 224.79 | 219.01 | 224.11 | 2,409,568 | +6.48(+2.98%) |
Apr 07, 2021 | 222.33 | 223.15 | 217.27 | 217.63 | 873,878 | -5.50(-2.46%) |
Apr 06, 2021 | 221.18 | 227.18 | 218.80 | 223.13 | 963,307 | +1.90(+0.86%) |
Apr 05, 2021 | 224.33 | 225.00 | 218.50 | 221.23 | 1,122,684 | -1.83(-0.82%) |
Apr 01, 2021 | 216.01 | 228.00 | 212.25 | 223.06 | 3,244,200 | +12.30(+5.84%) |
Mar 31, 2021 | 208.57 | 216.52 | 207.66 | 210.76 | 1,697,047 | +6.33(+3.10%) |
Mar 30, 2021 | 199.32 | 205.79 | 198.90 | 204.43 | 884,077 | -0.16(-0.08%) |
Mar 29, 2021 | 210.75 | 211.01 | 198.80 | 204.59 | 1,893,279 | -8.35(-3.92%) |
Mar 26, 2021 | 207.44 | 212.96 | 204.03 | 212.94 | 1,273,200 | +6.10(+2.95%) |
Mar 25, 2021 | 206.13 | 207.35 | 200.42 | 206.84 | 2,765,720 | -3.60(-1.71%) |
Mar 24, 2021 | 222.72 | 223.06 | 209.01 | 210.44 | 1,306,199 | -12.48(-5.60%) |
Mar 23, 2021 | 224.24 | 225.69 | 221.19 | 222.92 | 925,559 | +1.18(+0.53%) |
Mar 22, 2021 | 220.62 | 225.30 | 220.19 | 221.74 | 1,246,339 | +2.65(+1.21%) |
Mar 19, 2021 | 221.21 | 222.25 | 215.22 | 219.09 | 2,251,700 | -0.19(-0.09%) |
Mar 18, 2021 | 229.00 | 229.00 | 219.15 | 219.28 | 1,492,440 | -14.72(-6.29%) |
Mar 17, 2021 | 233.73 | 236.51 | 226.10 | 234.00 | 799,419 | -1.89(-0.80%) |
Mar 16, 2021 | 237.35 | 241.04 | 233.18 | 235.89 | 1,076,828 | -0.73(-0.31%) |
Mar 15, 2021 | 228.15 | 237.11 | 225.95 | 236.62 | 1,088,354 | +7.36(+3.21%) |
Mar 12, 2021 | 231.74 | 231.74 | 222.50 | 229.26 | 1,330,800 | -6.54(-2.77%) |
Mar 11, 2021 | 233.20 | 237.34 | 230.24 | 235.80 | 1,336,157 | +10.11(+4.48%) |
Mar 10, 2021 | 238.00 | 238.25 | 225.29 | 225.69 | 1,464,359 | -7.36(-3.16%) |
Mar 09, 2021 | 233.08 | 238.27 | 231.51 | 233.05 | 1,531,120 | +9.63(+4.31%) |
Mar 08, 2021 | 226.00 | 235.50 | 222.48 | 223.42 | 1,469,415 | -4.79(-2.10%) |
Mar 05, 2021 | 226.97 | 231.43 | 218.63 | 228.21 | 2,186,800 | +2.77(+1.23%) |
Mar 04, 2021 | 226.59 | 234.98 | 221.01 | 225.44 | 2,200,883 | -2.24(-0.98%) |
Mar 03, 2021 | 244.27 | 245.43 | 224.95 | 227.68 | 2,132,505 | -16.72(-6.84%) |
Mar 02, 2021 | 253.16 | 254.18 | 243.91 | 244.40 | 1,739,034 | -7.10(-2.82%) |