Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 239.46 | 242.41 | 233.91 | 234.47 | 76,465 | -5.13(-2.14%) |
May 27, 2021 | 237.16 | 241.55 | 235.62 | 239.61 | 100,295 | +2.47(+1.04%) |
May 26, 2021 | 231.04 | 237.53 | 231.04 | 237.14 | 64,751 | +5.98(+2.59%) |
May 25, 2021 | 232.40 | 232.40 | 229.99 | 231.16 | 88,099 | +0.17(+0.07%) |
May 24, 2021 | 232.15 | 235.59 | 230.70 | 230.99 | 53,815 | -1.00(-0.43%) |
May 21, 2021 | 235.38 | 235.42 | 231.41 | 231.98 | 92,643 | -1.61(-0.69%) |
May 20, 2021 | 232.62 | 235.33 | 231.28 | 233.59 | 62,224 | +0.85(+0.37%) |
May 19, 2021 | 233.47 | 233.95 | 230.25 | 232.74 | 54,747 | -0.14(-0.06%) |
May 18, 2021 | 233.86 | 235.60 | 232.30 | 232.88 | 53,942 | +0.08(+0.03%) |
May 17, 2021 | 239.32 | 242.21 | 232.48 | 232.81 | 62,260 | -9.02(-3.73%) |
May 14, 2021 | 233.75 | 243.05 | 233.75 | 241.83 | 76,615 | +8.89(+3.82%) |
May 13, 2021 | 229.71 | 234.56 | 229.71 | 232.94 | 78,298 | +3.40(+1.48%) |
May 12, 2021 | 231.72 | 233.26 | 228.51 | 229.54 | 75,483 | -3.64(-1.56%) |
May 11, 2021 | 229.98 | 233.76 | 227.89 | 233.18 | 49,730 | +2.62(+1.14%) |
May 10, 2021 | 233.32 | 233.45 | 229.48 | 230.56 | 73,871 | -2.04(-0.88%) |
May 07, 2021 | 230.25 | 233.27 | 229.53 | 232.60 | 56,799 | +2.08(+0.90%) |
May 06, 2021 | 230.95 | 232.47 | 227.34 | 230.52 | 80,405 | -0.81(-0.35%) |
May 05, 2021 | 239.97 | 241.25 | 231.02 | 231.33 | 97,000 | -8.12(-3.39%) |
May 04, 2021 | 238.24 | 240.16 | 236.75 | 239.46 | 89,033 | -0.33(-0.14%) |
May 03, 2021 | 240.01 | 240.74 | 236.18 | 239.79 | 119,022 | +1.54(+0.65%) |
Apr 30, 2021 | 236.52 | 239.80 | 233.58 | 238.25 | 97,095 | +1.14(+0.48%) |
Apr 29, 2021 | 242.43 | 242.43 | 236.82 | 237.11 | 79,296 | -4.44(-1.84%) |
Apr 28, 2021 | 241.37 | 243.19 | 238.87 | 241.54 | 68,214 | -0.23(-0.10%) |
Apr 27, 2021 | 243.12 | 243.21 | 238.26 | 241.77 | 81,381 | -1.43(-0.59%) |
Apr 26, 2021 | 248.37 | 248.37 | 242.52 | 243.20 | 64,708 | -4.10(-1.66%) |
Apr 23, 2021 | 246.80 | 247.80 | 243.96 | 247.30 | 103,881 | -0.36(-0.15%) |
Apr 22, 2021 | 249.20 | 251.48 | 245.24 | 247.66 | 74,955 | -2.03(-0.81%) |
Apr 21, 2021 | 240.06 | 251.69 | 240.06 | 249.69 | 192,906 | +9.70(+4.04%) |
Apr 20, 2021 | 240.63 | 243.23 | 239.12 | 239.99 | 108,110 | -1.77(-0.73%) |
Apr 19, 2021 | 246.78 | 248.55 | 241.74 | 241.76 | 81,825 | -4.89(-1.98%) |
Apr 16, 2021 | 248.81 | 249.57 | 244.82 | 246.66 | 87,072 | -0.08(-0.03%) |
Apr 15, 2021 | 245.97 | 249.48 | 241.75 | 246.73 | 86,258 | +1.66(+0.68%) |
Apr 14, 2021 | 245.46 | 249.23 | 242.99 | 245.08 | 155,398 | -0.21(-0.09%) |
Apr 13, 2021 | 254.59 | 254.59 | 244.41 | 245.29 | 258,466 | -8.74(-3.44%) |
Apr 12, 2021 | 272.92 | 273.41 | 251.63 | 254.03 | 362,633 | -13.48(-5.04%) |
Apr 09, 2021 | 272.41 | 276.42 | 248.43 | 267.50 | 1,042,997 | -28.13(-9.51%) |
Apr 08, 2021 | 292.81 | 299.65 | 288.77 | 295.63 | 143,518 | +4.66(+1.60%) |
Apr 07, 2021 | 303.73 | 306.99 | 290.54 | 290.97 | 125,610 | -11.62(-3.84%) |
Apr 06, 2021 | 296.01 | 306.43 | 296.01 | 302.60 | 115,550 | +4.77(+1.60%) |
Apr 05, 2021 | 293.89 | 299.74 | 292.83 | 297.83 | 47,495 | +4.56(+1.56%) |
Apr 01, 2021 | 292.90 | 297.52 | 290.06 | 293.26 | 56,117 | +0.82(+0.28%) |
Mar 31, 2021 | 291.26 | 297.66 | 287.15 | 292.44 | 99,703 | +1.18(+0.40%) |
Mar 30, 2021 | 287.89 | 291.49 | 284.99 | 291.27 | 54,996 | +1.43(+0.49%) |
Mar 29, 2021 | 294.05 | 298.36 | 288.94 | 289.83 | 62,039 | -3.07(-1.05%) |
Mar 26, 2021 | 288.86 | 293.56 | 287.79 | 292.90 | 59,991 | +4.47(+1.55%) |
Mar 25, 2021 | 284.47 | 289.89 | 280.99 | 288.43 | 43,373 | +1.83(+0.64%) |
Mar 24, 2021 | 291.17 | 294.30 | 286.33 | 286.60 | 68,193 | -4.59(-1.58%) |
Mar 23, 2021 | 291.82 | 296.55 | 288.77 | 291.19 | 77,881 | +0.55(+0.19%) |
Mar 22, 2021 | 286.10 | 291.03 | 284.18 | 290.64 | 46,841 | +7.09(+2.50%) |
Mar 19, 2021 | 284.57 | 286.46 | 277.95 | 283.55 | 257,660 | +1.93(+0.68%) |
Mar 18, 2021 | 279.73 | 284.89 | 274.51 | 281.62 | 104,851 | +1.47(+0.53%) |
Mar 17, 2021 | 282.37 | 285.45 | 278.91 | 280.15 | 71,428 | -3.24(-1.14%) |
Mar 16, 2021 | 279.20 | 289.16 | 278.07 | 283.39 | 111,823 | +2.35(+0.84%) |
Mar 15, 2021 | 289.22 | 289.22 | 280.35 | 281.04 | 95,092 | -9.69(-3.33%) |
Mar 12, 2021 | 298.81 | 298.81 | 289.61 | 290.73 | 84,386 | -7.69(-2.58%) |
Mar 11, 2021 | 294.24 | 298.95 | 294.06 | 298.42 | 59,471 | +4.86(+1.66%) |
Mar 10, 2021 | 291.87 | 296.03 | 288.39 | 293.56 | 90,390 | +2.68(+0.92%) |
Mar 09, 2021 | 300.80 | 302.28 | 289.27 | 290.88 | 90,448 | -7.71(-2.58%) |
Mar 08, 2021 | 306.04 | 308.30 | 294.90 | 298.58 | 90,441 | -6.64(-2.17%) |
Mar 05, 2021 | 296.09 | 307.08 | 288.44 | 305.22 | 127,521 | +7.27(+2.44%) |
Mar 04, 2021 | 300.35 | 303.72 | 293.01 | 297.95 | 152,287 | -1.30(-0.43%) |
Mar 03, 2021 | 299.62 | 302.56 | 293.15 | 299.25 | 75,801 | +0.04(+0.01%) |
Mar 02, 2021 | 300.83 | 303.37 | 297.91 | 299.21 | 45,638 | -1.33(-0.44%) |