Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 237.72 | 240.65 | 232.21 | 232.77 | 77,026 | -5.10(-2.14%) |
May 27, 2021 | 235.43 | 239.79 | 233.91 | 237.86 | 101,031 | +2.45(+1.04%) |
May 26, 2021 | 229.36 | 235.80 | 229.36 | 235.41 | 65,226 | +5.93(+2.59%) |
May 25, 2021 | 230.70 | 230.70 | 228.32 | 229.48 | 88,745 | +0.17(+0.07%) |
May 24, 2021 | 230.46 | 233.87 | 229.02 | 229.31 | 54,210 | -0.99(-0.43%) |
May 21, 2021 | 233.67 | 233.71 | 229.72 | 230.29 | 93,323 | -1.60(-0.69%) |
May 20, 2021 | 230.92 | 233.62 | 229.59 | 231.89 | 62,681 | +0.85(+0.37%) |
May 19, 2021 | 231.77 | 232.24 | 228.57 | 231.05 | 55,148 | -0.14(-0.06%) |
May 18, 2021 | 232.16 | 233.89 | 230.61 | 231.19 | 54,337 | +0.08(+0.03%) |
May 17, 2021 | 237.58 | 240.45 | 230.79 | 231.11 | 62,716 | -8.96(-3.73%) |
May 14, 2021 | 232.04 | 241.28 | 232.04 | 240.07 | 77,177 | +8.82(+3.82%) |
May 13, 2021 | 228.04 | 232.85 | 228.04 | 231.25 | 78,873 | +3.38(+1.48%) |
May 12, 2021 | 230.03 | 231.56 | 226.84 | 227.87 | 76,037 | -3.61(-1.56%) |
May 11, 2021 | 228.31 | 232.06 | 226.24 | 231.48 | 50,095 | +2.61(+1.14%) |
May 10, 2021 | 231.63 | 231.75 | 227.81 | 228.88 | 74,413 | -2.03(-0.88%) |
May 07, 2021 | 228.57 | 231.57 | 227.86 | 230.90 | 57,216 | +2.06(+0.90%) |
May 06, 2021 | 229.27 | 230.78 | 225.68 | 228.84 | 80,995 | -0.81(-0.35%) |
May 05, 2021 | 238.22 | 239.49 | 229.33 | 229.65 | 97,712 | -8.06(-3.39%) |
May 04, 2021 | 236.50 | 238.41 | 235.03 | 237.71 | 89,686 | -0.33(-0.14%) |
May 03, 2021 | 238.26 | 238.99 | 234.46 | 238.04 | 119,895 | +1.53(+0.65%) |
Apr 30, 2021 | 234.80 | 238.05 | 231.88 | 236.51 | 97,807 | +1.13(+0.48%) |
Apr 29, 2021 | 240.67 | 240.67 | 235.10 | 235.38 | 79,878 | -4.40(-1.84%) |
Apr 28, 2021 | 239.61 | 241.42 | 237.13 | 239.78 | 68,714 | -0.23(-0.09%) |
Apr 27, 2021 | 241.35 | 241.44 | 236.52 | 240.01 | 81,978 | -1.42(-0.59%) |
Apr 26, 2021 | 246.56 | 246.56 | 240.75 | 241.43 | 65,183 | -4.07(-1.66%) |
Apr 23, 2021 | 245.00 | 245.99 | 242.18 | 245.50 | 104,643 | -0.36(-0.15%) |
Apr 22, 2021 | 247.38 | 249.64 | 243.45 | 245.86 | 75,505 | -2.02(-0.81%) |
Apr 21, 2021 | 238.31 | 249.85 | 238.31 | 247.88 | 194,321 | +9.63(+4.04%) |
Apr 20, 2021 | 238.88 | 241.46 | 237.38 | 238.24 | 108,903 | -1.76(-0.73%) |
Apr 19, 2021 | 244.99 | 246.74 | 239.98 | 240.00 | 82,425 | -4.86(-1.98%) |
Apr 16, 2021 | 247.00 | 247.75 | 243.04 | 244.86 | 87,711 | -0.08(-0.03%) |
Apr 15, 2021 | 244.18 | 247.67 | 239.99 | 244.94 | 86,891 | +1.64(+0.68%) |
Apr 14, 2021 | 243.67 | 247.42 | 241.22 | 243.29 | 156,538 | -0.21(-0.09%) |
Apr 13, 2021 | 252.74 | 252.74 | 242.63 | 243.50 | 260,362 | -8.68(-3.44%) |
Apr 12, 2021 | 270.93 | 271.42 | 249.80 | 252.18 | 365,293 | -13.38(-5.04%) |
Apr 09, 2021 | 270.43 | 274.40 | 246.62 | 265.56 | 1,050,647 | -27.92(-9.51%) |
Apr 08, 2021 | 290.67 | 297.47 | 286.67 | 293.48 | 144,571 | +4.63(+1.60%) |
Apr 07, 2021 | 301.52 | 304.75 | 288.43 | 288.85 | 126,532 | -11.54(-3.84%) |
Apr 06, 2021 | 293.86 | 304.19 | 293.86 | 300.39 | 116,398 | +4.73(+1.60%) |
Apr 05, 2021 | 291.75 | 297.56 | 290.70 | 295.66 | 47,843 | +4.53(+1.56%) |
Apr 01, 2021 | 290.77 | 295.36 | 287.95 | 291.13 | 56,529 | +0.81(+0.28%) |
Mar 31, 2021 | 289.14 | 295.49 | 285.06 | 290.31 | 100,434 | +1.17(+0.40%) |
Mar 30, 2021 | 285.79 | 289.37 | 282.92 | 289.15 | 55,400 | +1.42(+0.49%) |
Mar 29, 2021 | 291.91 | 296.18 | 286.83 | 287.72 | 62,494 | -3.04(-1.05%) |
Mar 26, 2021 | 286.76 | 291.42 | 285.69 | 290.77 | 60,431 | +4.44(+1.55%) |
Mar 25, 2021 | 282.40 | 287.78 | 278.94 | 286.33 | 43,691 | +1.82(+0.64%) |
Mar 24, 2021 | 289.05 | 292.15 | 284.24 | 284.51 | 68,693 | -4.56(-1.58%) |
Mar 23, 2021 | 289.70 | 294.39 | 286.67 | 289.07 | 78,452 | +0.55(+0.19%) |
Mar 22, 2021 | 284.02 | 288.91 | 282.11 | 288.52 | 47,185 | +7.04(+2.50%) |
Mar 19, 2021 | 282.50 | 284.38 | 275.93 | 281.49 | 259,550 | +1.92(+0.68%) |
Mar 18, 2021 | 277.69 | 282.81 | 272.52 | 279.57 | 105,620 | +1.46(+0.52%) |
Mar 17, 2021 | 280.31 | 283.38 | 276.88 | 278.11 | 71,952 | -3.21(-1.14%) |
Mar 16, 2021 | 277.17 | 287.05 | 276.04 | 281.32 | 112,643 | +2.33(+0.84%) |
Mar 15, 2021 | 287.12 | 287.12 | 278.31 | 278.99 | 95,790 | -9.62(-3.33%) |
Mar 12, 2021 | 296.64 | 296.64 | 287.50 | 288.62 | 85,005 | -7.63(-2.58%) |
Mar 11, 2021 | 292.10 | 296.77 | 291.92 | 296.25 | 59,907 | +4.83(+1.66%) |
Mar 10, 2021 | 289.74 | 293.88 | 286.29 | 291.42 | 91,053 | +2.66(+0.92%) |
Mar 09, 2021 | 298.61 | 300.08 | 287.17 | 288.76 | 91,111 | -7.65(-2.58%) |
Mar 08, 2021 | 303.81 | 306.05 | 292.75 | 296.41 | 91,105 | -6.59(-2.17%) |
Mar 05, 2021 | 293.94 | 304.85 | 286.34 | 303.00 | 128,457 | +7.22(+2.44%) |
Mar 04, 2021 | 298.16 | 301.51 | 290.88 | 295.78 | 153,404 | -1.29(-0.43%) |
Mar 03, 2021 | 297.43 | 300.35 | 291.01 | 297.07 | 76,357 | +0.04(+0.01%) |
Mar 02, 2021 | 298.64 | 301.16 | 295.74 | 297.04 | 45,973 | -1.32(-0.44%) |