Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 215.81 | 215.81 | 212.54 | 214.23 | 11,145 | +0.53(+0.25%) |
May 27, 2021 | 212.52 | 215.79 | 212.38 | 213.71 | 24,367 | +2.29(+1.08%) |
May 26, 2021 | 209.04 | 211.41 | 207.55 | 211.41 | 63,136 | +3.64(+1.75%) |
May 25, 2021 | 210.87 | 210.87 | 207.43 | 207.77 | 30,298 | -1.60(-0.76%) |
May 24, 2021 | 209.87 | 210.46 | 208.58 | 209.37 | 49,440 | +0.35(+0.17%) |
May 21, 2021 | 209.38 | 211.58 | 207.51 | 209.02 | 12,990 | -0.35(-0.17%) |
May 20, 2021 | 208.34 | 210.94 | 207.65 | 209.37 | 45,483 | +0.00(+0.00%) |
May 19, 2021 | 207.59 | 210.09 | 203.90 | 209.37 | 89,017 | +0.02(+0.01%) |
May 18, 2021 | 211.11 | 213.71 | 208.58 | 209.35 | 26,357 | -1.25(-0.59%) |
May 17, 2021 | 211.85 | 214.50 | 208.17 | 210.60 | 52,285 | -0.69(-0.33%) |
May 14, 2021 | 211.46 | 212.08 | 206.15 | 211.29 | 115,111 | +1.92(+0.92%) |
May 13, 2021 | 210.16 | 214.61 | 208.98 | 209.37 | 31,146 | +0.36(+0.17%) |
May 12, 2021 | 214.42 | 216.01 | 206.98 | 209.01 | 28,771 | -4.31(-2.02%) |
May 11, 2021 | 214.60 | 215.97 | 211.96 | 213.32 | 25,882 | -3.25(-1.50%) |
May 10, 2021 | 216.48 | 219.12 | 215.71 | 216.56 | 27,864 | -0.70(-0.32%) |
May 07, 2021 | 217.87 | 221.54 | 215.69 | 217.27 | 32,628 | -0.40(-0.18%) |
May 06, 2021 | 218.28 | 221.14 | 216.97 | 217.66 | 40,547 | +0.01(+0.00%) |
May 05, 2021 | 219.31 | 223.61 | 216.04 | 217.66 | 28,340 | -3.75(-1.70%) |
May 04, 2021 | 217.62 | 224.44 | 215.72 | 221.41 | 23,456 | +4.71(+2.17%) |
May 03, 2021 | 214.18 | 219.58 | 214.17 | 216.70 | 25,985 | +1.18(+0.55%) |
Apr 30, 2021 | 215.89 | 216.10 | 213.76 | 215.52 | 18,138 | -1.81(-0.83%) |
Apr 29, 2021 | 218.32 | 221.83 | 213.47 | 217.33 | 20,490 | +2.08(+0.96%) |
Apr 28, 2021 | 220.16 | 220.16 | 215.25 | 215.25 | 17,390 | -1.63(-0.75%) |
Apr 27, 2021 | 219.95 | 219.95 | 214.09 | 216.89 | 19,654 | -0.78(-0.36%) |
Apr 26, 2021 | 217.67 | 222.33 | 216.30 | 217.66 | 41,747 | +0.51(+0.23%) |
Apr 23, 2021 | 217.67 | 220.77 | 217.04 | 217.16 | 12,735 | -2.36(-1.08%) |
Apr 22, 2021 | 223.54 | 223.88 | 217.66 | 219.52 | 13,746 | -3.43(-1.54%) |
Apr 21, 2021 | 218.05 | 225.44 | 218.05 | 222.95 | 16,454 | +3.93(+1.80%) |
Apr 20, 2021 | 220.94 | 220.94 | 217.90 | 219.02 | 8,110 | -1.10(-0.50%) |
Apr 19, 2021 | 223.00 | 224.08 | 217.66 | 220.11 | 13,126 | -0.87(-0.39%) |
Apr 16, 2021 | 223.86 | 223.86 | 220.98 | 220.98 | 3,987 | -1.84(-0.83%) |
Apr 15, 2021 | 221.88 | 224.66 | 219.26 | 222.82 | 8,604 | +0.16(+0.07%) |
Apr 14, 2021 | 222.32 | 223.10 | 220.00 | 222.67 | 8,698 | +0.62(+0.28%) |
Apr 13, 2021 | 221.95 | 225.09 | 216.89 | 222.05 | 16,356 | +0.24(+0.11%) |
Apr 12, 2021 | 224.66 | 224.66 | 216.60 | 221.81 | 17,246 | -1.37(-0.61%) |
Apr 09, 2021 | 222.37 | 223.70 | 222.36 | 223.18 | 5,402 | -0.62(-0.28%) |
Apr 08, 2021 | 221.54 | 223.80 | 220.78 | 223.80 | 4,597 | +3.02(+1.37%) |
Apr 07, 2021 | 221.51 | 221.82 | 216.45 | 220.77 | 11,865 | +2.04(+0.93%) |
Apr 06, 2021 | 218.72 | 222.97 | 217.74 | 218.73 | 14,186 | -1.66(-0.76%) |
Apr 05, 2021 | 220.93 | 222.34 | 219.94 | 220.39 | 5,429 | -0.68(-0.31%) |
Apr 01, 2021 | 217.70 | 221.07 | 214.74 | 221.07 | 11,963 | +5.50(+2.55%) |
Mar 31, 2021 | 220.00 | 220.00 | 214.95 | 215.56 | 9,112 | -4.70(-2.13%) |
Mar 30, 2021 | 222.25 | 224.48 | 220.26 | 220.26 | 6,393 | -0.14(-0.06%) |
Mar 29, 2021 | 222.25 | 222.68 | 220.00 | 220.40 | 4,075 | -3.76(-1.68%) |
Mar 26, 2021 | 222.33 | 224.16 | 222.33 | 224.16 | 4,631 | +1.64(+0.74%) |
Mar 25, 2021 | 219.98 | 223.49 | 217.66 | 222.52 | 6,753 | +3.45(+1.58%) |
Mar 24, 2021 | 224.66 | 228.39 | 219.07 | 219.07 | 10,224 | -4.72(-2.11%) |
Mar 23, 2021 | 229.16 | 229.16 | 223.30 | 223.79 | 7,063 | -3.90(-1.71%) |
Mar 22, 2021 | 228.41 | 232.41 | 223.67 | 227.68 | 25,384 | +2.53(+1.13%) |
Mar 19, 2021 | 237.53 | 237.88 | 225.02 | 225.15 | 46,824 | -11.94(-5.04%) |
Mar 18, 2021 | 238.47 | 239.73 | 234.16 | 237.09 | 13,581 | -0.16(-0.07%) |
Mar 17, 2021 | 233.21 | 237.25 | 231.08 | 237.25 | 10,258 | +4.06(+1.74%) |
Mar 16, 2021 | 236.54 | 236.71 | 230.75 | 233.19 | 9,718 | -3.51(-1.48%) |
Mar 15, 2021 | 239.73 | 239.73 | 233.44 | 236.71 | 14,555 | -2.25(-0.94%) |
Mar 12, 2021 | 233.99 | 238.96 | 233.99 | 238.96 | 6,817 | +5.56(+2.38%) |
Mar 11, 2021 | 230.02 | 233.41 | 230.02 | 233.41 | 8,308 | +5.32(+2.33%) |
Mar 10, 2021 | 230.42 | 230.42 | 228.08 | 228.08 | 7,855 | +2.50(+1.11%) |
Mar 09, 2021 | 227.75 | 229.71 | 225.48 | 225.59 | 7,367 | -3.08(-1.35%) |
Mar 08, 2021 | 224.46 | 231.45 | 224.46 | 228.66 | 16,944 | +5.05(+2.26%) |
Mar 05, 2021 | 217.26 | 223.61 | 213.81 | 223.61 | 14,922 | +6.20(+2.85%) |
Mar 04, 2021 | 219.75 | 222.16 | 214.11 | 217.41 | 13,678 | -2.50(-1.14%) |
Mar 03, 2021 | 214.60 | 224.01 | 211.37 | 219.92 | 19,469 | +6.13(+2.87%) |
Mar 02, 2021 | 214.17 | 216.13 | 213.19 | 213.78 | 10,076 | -2.08(-0.96%) |