Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 213.85 | 215.75 | 212.39 | 215.05 | 270,530 | +0.76(+0.36%) |
May 27, 2021 | 216.07 | 216.07 | 214.16 | 214.29 | 350,325 | +0.51(+0.24%) |
May 26, 2021 | 215.84 | 215.84 | 212.52 | 213.78 | 263,426 | -0.17(-0.08%) |
May 25, 2021 | 213.25 | 215.03 | 212.20 | 213.95 | 297,985 | +0.73(+0.34%) |
May 24, 2021 | 214.08 | 214.08 | 211.44 | 213.22 | 163,282 | +0.77(+0.36%) |
May 21, 2021 | 213.16 | 213.97 | 211.43 | 212.44 | 276,852 | +0.45(+0.21%) |
May 20, 2021 | 210.20 | 212.62 | 209.00 | 211.99 | 262,308 | +2.51(+1.20%) |
May 19, 2021 | 211.58 | 211.58 | 208.11 | 209.47 | 670,685 | -3.81(-1.79%) |
May 18, 2021 | 215.51 | 215.51 | 212.76 | 213.29 | 367,791 | -2.37(-1.10%) |
May 17, 2021 | 215.41 | 216.19 | 213.31 | 215.66 | 256,903 | -0.50(-0.23%) |
May 14, 2021 | 215.56 | 218.05 | 215.25 | 216.16 | 196,846 | +1.05(+0.49%) |
May 13, 2021 | 211.09 | 216.28 | 210.92 | 215.11 | 245,062 | +4.88(+2.32%) |
May 12, 2021 | 215.99 | 216.05 | 210.08 | 210.24 | 544,018 | -6.30(-2.91%) |
May 11, 2021 | 217.04 | 217.55 | 214.44 | 216.54 | 358,988 | -2.03(-0.93%) |
May 10, 2021 | 218.29 | 220.57 | 218.29 | 218.57 | 496,754 | +0.83(+0.38%) |
May 07, 2021 | 217.40 | 219.25 | 216.80 | 217.74 | 382,154 | -0.33(-0.15%) |
May 06, 2021 | 218.41 | 218.83 | 216.56 | 218.07 | 273,678 | +0.63(+0.29%) |
May 05, 2021 | 219.25 | 219.67 | 215.91 | 217.44 | 400,255 | -1.59(-0.73%) |
May 04, 2021 | 214.48 | 219.77 | 214.44 | 219.03 | 451,148 | +3.70(+1.72%) |
May 03, 2021 | 217.37 | 217.37 | 214.91 | 215.33 | 399,710 | -0.68(-0.31%) |
Apr 30, 2021 | 218.57 | 218.66 | 215.21 | 216.01 | 387,979 | -3.81(-1.73%) |
Apr 29, 2021 | 217.86 | 219.97 | 216.94 | 219.81 | 373,155 | +3.04(+1.40%) |
Apr 28, 2021 | 227.14 | 227.14 | 214.19 | 216.78 | 565,751 | -1.15(-0.53%) |
Apr 27, 2021 | 216.57 | 218.88 | 216.16 | 217.92 | 308,196 | +0.72(+0.33%) |
Apr 26, 2021 | 218.43 | 219.72 | 217.00 | 217.20 | 404,801 | +0.24(+0.11%) |
Apr 23, 2021 | 217.54 | 218.01 | 216.83 | 216.96 | 594,113 | +0.28(+0.13%) |
Apr 22, 2021 | 217.18 | 218.44 | 216.01 | 216.68 | 257,174 | +0.26(+0.12%) |
Apr 21, 2021 | 214.37 | 217.60 | 214.30 | 216.42 | 497,163 | +2.08(+0.97%) |
Apr 20, 2021 | 212.06 | 214.69 | 211.65 | 214.34 | 389,886 | +2.52(+1.19%) |
Apr 19, 2021 | 212.51 | 213.26 | 210.87 | 211.81 | 388,634 | -0.69(-0.33%) |
Apr 16, 2021 | 211.90 | 214.19 | 210.87 | 212.51 | 2,253,875 | +2.43(+1.16%) |
Apr 15, 2021 | 208.07 | 210.37 | 206.67 | 210.08 | 584,819 | +2.49(+1.20%) |
Apr 14, 2021 | 209.05 | 210.61 | 206.81 | 207.59 | 436,345 | -1.03(-0.49%) |
Apr 13, 2021 | 209.81 | 210.41 | 207.67 | 208.63 | 527,908 | -1.64(-0.78%) |
Apr 12, 2021 | 208.93 | 212.34 | 208.93 | 210.26 | 708,169 | +0.79(+0.38%) |
Apr 09, 2021 | 208.68 | 210.59 | 207.27 | 209.47 | 530,488 | +2.02(+0.98%) |
Apr 08, 2021 | 206.08 | 208.68 | 206.08 | 207.45 | 418,678 | +0.99(+0.48%) |
Apr 07, 2021 | 206.64 | 208.12 | 205.09 | 206.46 | 273,885 | -0.69(-0.34%) |
Apr 06, 2021 | 207.06 | 209.10 | 206.37 | 207.15 | 354,412 | +0.34(+0.16%) |
Apr 05, 2021 | 205.22 | 207.36 | 204.73 | 206.81 | 219,252 | +2.32(+1.14%) |
Apr 01, 2021 | 201.92 | 204.67 | 199.16 | 204.49 | 391,924 | +2.82(+1.40%) |
Mar 31, 2021 | 203.35 | 204.59 | 200.94 | 201.67 | 460,725 | -1.10(-0.54%) |
Mar 30, 2021 | 201.71 | 203.46 | 200.60 | 202.77 | 442,178 | +2.24(+1.11%) |
Mar 29, 2021 | 197.75 | 201.99 | 197.11 | 200.53 | 311,118 | +1.53(+0.77%) |
Mar 26, 2021 | 195.54 | 199.24 | 195.31 | 199.00 | 219,938 | +4.74(+2.44%) |
Mar 25, 2021 | 193.75 | 194.80 | 190.93 | 194.26 | 408,416 | +0.28(+0.14%) |
Mar 24, 2021 | 191.30 | 196.07 | 191.30 | 193.98 | 350,644 | +3.33(+1.75%) |
Mar 23, 2021 | 189.75 | 192.45 | 189.18 | 190.65 | 391,034 | -0.27(-0.14%) |
Mar 22, 2021 | 190.94 | 191.31 | 187.09 | 190.92 | 535,389 | -0.94(-0.49%) |
Mar 19, 2021 | 192.40 | 193.10 | 190.76 | 191.86 | 739,113 | -1.23(-0.64%) |
Mar 18, 2021 | 189.92 | 193.33 | 189.31 | 193.09 | 473,202 | +3.08(+1.62%) |
Mar 17, 2021 | 191.71 | 192.32 | 188.28 | 190.01 | 717,853 | -1.46(-0.76%) |
Mar 16, 2021 | 195.60 | 196.12 | 189.87 | 191.48 | 549,272 | -4.55(-2.32%) |
Mar 15, 2021 | 192.27 | 196.03 | 190.82 | 196.02 | 331,093 | +3.96(+2.06%) |
Mar 12, 2021 | 192.66 | 192.66 | 189.49 | 192.06 | 402,199 | +0.31(+0.16%) |
Mar 11, 2021 | 193.33 | 195.47 | 191.51 | 191.76 | 322,411 | -1.17(-0.60%) |
Mar 10, 2021 | 190.19 | 193.37 | 190.15 | 192.92 | 579,561 | +2.50(+1.32%) |
Mar 09, 2021 | 191.27 | 194.39 | 190.32 | 190.42 | 302,696 | -1.06(-0.55%) |
Mar 08, 2021 | 191.68 | 194.18 | 190.22 | 191.48 | 569,419 | +0.75(+0.39%) |
Mar 05, 2021 | 190.06 | 191.08 | 184.38 | 190.72 | 428,355 | +2.73(+1.45%) |
Mar 04, 2021 | 191.15 | 191.86 | 185.51 | 188.00 | 364,150 | -3.90(-2.03%) |
Mar 03, 2021 | 192.81 | 193.66 | 191.56 | 191.90 | 258,037 | -0.57(-0.30%) |
Mar 02, 2021 | 192.69 | 193.30 | 190.34 | 192.47 | 293,096 | -0.14(-0.07%) |