Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 213.86 | 215.75 | 212.40 | 215.06 | 270,520 | +0.76(+0.36%) |
May 27, 2021 | 216.08 | 216.08 | 214.17 | 214.29 | 350,312 | +0.51(+0.24%) |
May 26, 2021 | 215.85 | 215.85 | 212.53 | 213.78 | 263,416 | -0.17(-0.08%) |
May 25, 2021 | 213.26 | 215.04 | 212.21 | 213.96 | 297,974 | +0.73(+0.34%) |
May 24, 2021 | 214.09 | 214.09 | 211.45 | 213.22 | 163,276 | +0.77(+0.36%) |
May 21, 2021 | 213.16 | 213.98 | 211.44 | 212.45 | 276,842 | +0.45(+0.21%) |
May 20, 2021 | 210.20 | 212.63 | 209.01 | 212.00 | 262,299 | +2.52(+1.20%) |
May 19, 2021 | 211.59 | 211.59 | 208.11 | 209.48 | 670,661 | -3.82(-1.79%) |
May 18, 2021 | 215.52 | 215.52 | 212.77 | 213.30 | 367,777 | -2.37(-1.10%) |
May 17, 2021 | 215.42 | 216.20 | 213.32 | 215.67 | 256,894 | -0.50(-0.23%) |
May 14, 2021 | 215.57 | 218.06 | 215.26 | 216.17 | 196,839 | +1.05(+0.49%) |
May 13, 2021 | 211.10 | 216.28 | 210.93 | 215.12 | 245,053 | +4.88(+2.32%) |
May 12, 2021 | 215.99 | 216.06 | 210.09 | 210.24 | 543,999 | -6.30(-2.91%) |
May 11, 2021 | 217.04 | 217.56 | 214.44 | 216.54 | 358,975 | -2.03(-0.93%) |
May 10, 2021 | 218.30 | 220.58 | 218.30 | 218.58 | 496,736 | +0.83(+0.38%) |
May 07, 2021 | 217.41 | 219.26 | 216.81 | 217.75 | 382,140 | -0.33(-0.15%) |
May 06, 2021 | 218.41 | 218.84 | 216.57 | 218.07 | 273,668 | +0.63(+0.29%) |
May 05, 2021 | 219.26 | 219.68 | 215.92 | 217.45 | 400,241 | -1.59(-0.73%) |
May 04, 2021 | 214.49 | 219.78 | 214.45 | 219.04 | 451,132 | +3.70(+1.72%) |
May 03, 2021 | 217.38 | 217.38 | 214.91 | 215.34 | 399,696 | -0.68(-0.31%) |
Apr 30, 2021 | 218.58 | 218.67 | 215.21 | 216.01 | 387,966 | -3.80(-1.73%) |
Apr 29, 2021 | 217.86 | 219.97 | 216.95 | 219.82 | 373,141 | +3.03(+1.40%) |
Apr 28, 2021 | 227.15 | 227.15 | 214.20 | 216.78 | 565,730 | -1.15(-0.53%) |
Apr 27, 2021 | 216.58 | 218.88 | 216.17 | 217.93 | 308,184 | +0.72(+0.33%) |
Apr 26, 2021 | 218.44 | 219.73 | 217.01 | 217.21 | 404,787 | +0.24(+0.11%) |
Apr 23, 2021 | 217.55 | 218.02 | 216.84 | 216.97 | 594,092 | +0.28(+0.13%) |
Apr 22, 2021 | 217.19 | 218.45 | 216.01 | 216.69 | 257,165 | +0.26(+0.12%) |
Apr 21, 2021 | 214.38 | 217.60 | 214.31 | 216.43 | 497,145 | +2.08(+0.97%) |
Apr 20, 2021 | 212.07 | 214.69 | 211.66 | 214.35 | 389,872 | +2.53(+1.19%) |
Apr 19, 2021 | 212.52 | 213.27 | 210.88 | 211.82 | 388,621 | -0.69(-0.33%) |
Apr 16, 2021 | 211.91 | 214.19 | 210.87 | 212.52 | 2,253,794 | +2.43(+1.16%) |
Apr 15, 2021 | 208.07 | 210.38 | 206.68 | 210.09 | 584,798 | +2.49(+1.20%) |
Apr 14, 2021 | 209.06 | 210.62 | 206.82 | 207.60 | 436,330 | -1.03(-0.49%) |
Apr 13, 2021 | 209.82 | 210.42 | 207.68 | 208.63 | 527,889 | -1.64(-0.78%) |
Apr 12, 2021 | 208.93 | 212.35 | 208.93 | 210.27 | 708,143 | +0.79(+0.38%) |
Apr 09, 2021 | 208.69 | 210.60 | 207.28 | 209.48 | 530,469 | +2.02(+0.98%) |
Apr 08, 2021 | 206.09 | 208.69 | 206.09 | 207.46 | 418,663 | +0.99(+0.48%) |
Apr 07, 2021 | 206.65 | 208.13 | 205.10 | 206.47 | 273,875 | -0.69(-0.34%) |
Apr 06, 2021 | 207.06 | 209.10 | 206.38 | 207.16 | 354,399 | +0.34(+0.16%) |
Apr 05, 2021 | 205.22 | 207.37 | 204.74 | 206.82 | 219,244 | +2.32(+1.14%) |
Apr 01, 2021 | 201.93 | 204.67 | 199.17 | 204.50 | 391,910 | +2.82(+1.40%) |
Mar 31, 2021 | 203.35 | 204.60 | 200.94 | 201.68 | 460,709 | -1.10(-0.54%) |
Mar 30, 2021 | 201.72 | 203.47 | 200.61 | 202.78 | 442,163 | +2.24(+1.11%) |
Mar 29, 2021 | 197.76 | 202.00 | 197.12 | 200.54 | 311,107 | +1.53(+0.77%) |
Mar 26, 2021 | 195.55 | 199.25 | 195.31 | 199.01 | 219,930 | +4.74(+2.44%) |
Mar 25, 2021 | 193.76 | 194.81 | 190.93 | 194.27 | 408,402 | +0.28(+0.14%) |
Mar 24, 2021 | 191.31 | 196.07 | 191.31 | 193.99 | 350,631 | +3.33(+1.75%) |
Mar 23, 2021 | 189.76 | 192.46 | 189.19 | 190.66 | 391,020 | -0.27(-0.14%) |
Mar 22, 2021 | 190.94 | 191.32 | 187.10 | 190.92 | 535,370 | -0.94(-0.49%) |
Mar 19, 2021 | 192.41 | 193.11 | 190.76 | 191.87 | 739,086 | -1.23(-0.64%) |
Mar 18, 2021 | 189.92 | 193.33 | 189.31 | 193.10 | 473,185 | +3.08(+1.62%) |
Mar 17, 2021 | 191.72 | 192.33 | 188.28 | 190.02 | 717,827 | -1.46(-0.76%) |
Mar 16, 2021 | 195.61 | 196.13 | 189.87 | 191.48 | 549,253 | -4.55(-2.32%) |
Mar 15, 2021 | 192.27 | 196.04 | 190.83 | 196.03 | 331,082 | +3.96(+2.06%) |
Mar 12, 2021 | 192.67 | 192.67 | 189.50 | 192.07 | 402,185 | +0.31(+0.16%) |
Mar 11, 2021 | 193.33 | 195.48 | 191.52 | 191.76 | 322,400 | -1.16(-0.60%) |
Mar 10, 2021 | 190.19 | 193.38 | 190.15 | 192.93 | 579,541 | +2.50(+1.32%) |
Mar 09, 2021 | 191.28 | 194.39 | 190.33 | 190.42 | 302,685 | -1.06(-0.55%) |
Mar 08, 2021 | 191.69 | 194.19 | 190.23 | 191.48 | 569,398 | +0.75(+0.39%) |
Mar 05, 2021 | 190.07 | 191.09 | 184.39 | 190.73 | 428,340 | +2.73(+1.45%) |
Mar 04, 2021 | 191.16 | 191.87 | 185.52 | 188.00 | 364,136 | -3.90(-2.03%) |
Mar 03, 2021 | 192.81 | 193.67 | 191.57 | 191.91 | 258,028 | -0.57(-0.30%) |
Mar 02, 2021 | 192.70 | 193.30 | 190.34 | 192.48 | 293,085 | -0.13(-0.07%) |