Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 209.78 | 210.02 | 207.15 | 207.20 | 1,136,278 | -1.11(-0.53%) |
May 27, 2021 | 208.79 | 209.34 | 207.16 | 208.31 | 4,344,891 | +1.13(+0.54%) |
May 26, 2021 | 206.59 | 207.72 | 205.86 | 207.18 | 825,318 | +0.12(+0.06%) |
May 25, 2021 | 208.15 | 208.91 | 206.44 | 207.06 | 794,542 | -0.36(-0.17%) |
May 24, 2021 | 207.16 | 207.94 | 205.26 | 207.41 | 860,513 | +1.02(+0.49%) |
May 21, 2021 | 208.04 | 209.78 | 206.27 | 206.39 | 961,253 | -0.12(-0.06%) |
May 20, 2021 | 205.40 | 207.99 | 205.35 | 206.51 | 2,134,406 | +0.99(+0.48%) |
May 19, 2021 | 208.08 | 208.21 | 203.62 | 205.52 | 2,004,105 | -4.43(-2.11%) |
May 18, 2021 | 212.88 | 213.65 | 209.72 | 209.95 | 2,039,129 | -3.57(-1.67%) |
May 17, 2021 | 215.15 | 215.53 | 212.97 | 213.52 | 966,371 | -2.33(-1.08%) |
May 14, 2021 | 215.07 | 217.16 | 214.54 | 215.85 | 728,974 | +2.49(+1.17%) |
May 13, 2021 | 209.48 | 214.75 | 209.48 | 213.37 | 665,985 | +3.89(+1.86%) |
May 12, 2021 | 215.67 | 216.05 | 209.40 | 209.48 | 1,066,892 | -7.57(-3.49%) |
May 11, 2021 | 214.79 | 217.07 | 213.65 | 217.05 | 824,237 | +0.33(+0.15%) |
May 10, 2021 | 221.43 | 221.58 | 216.68 | 216.72 | 1,199,479 | -3.34(-1.52%) |
May 07, 2021 | 220.13 | 221.12 | 219.12 | 220.06 | 761,510 | -0.07(-0.03%) |
May 06, 2021 | 220.34 | 221.16 | 218.25 | 220.13 | 901,601 | +0.54(+0.25%) |
May 05, 2021 | 220.41 | 221.31 | 218.56 | 219.59 | 1,154,213 | -1.01(-0.46%) |
May 04, 2021 | 217.26 | 220.81 | 217.19 | 220.60 | 1,027,484 | +1.97(+0.90%) |
May 03, 2021 | 217.26 | 220.10 | 217.26 | 218.64 | 713,704 | +2.73(+1.26%) |
Apr 30, 2021 | 216.34 | 217.12 | 214.89 | 215.91 | 871,105 | -0.61(-0.28%) |
Apr 29, 2021 | 215.22 | 216.83 | 214.54 | 216.52 | 635,978 | +2.58(+1.21%) |
Apr 28, 2021 | 211.02 | 215.27 | 209.05 | 213.94 | 1,019,715 | +3.53(+1.68%) |
Apr 27, 2021 | 214.29 | 216.75 | 209.34 | 210.41 | 1,223,354 | -8.09(-3.70%) |
Apr 26, 2021 | 218.91 | 220.66 | 218.49 | 218.50 | 1,033,154 | +0.03(+0.01%) |
Apr 23, 2021 | 214.48 | 219.38 | 213.97 | 218.47 | 862,385 | +5.06(+2.37%) |
Apr 22, 2021 | 215.80 | 216.39 | 212.75 | 213.42 | 947,285 | -2.36(-1.09%) |
Apr 21, 2021 | 214.00 | 216.14 | 213.81 | 215.78 | 753,971 | +3.03(+1.42%) |
Apr 20, 2021 | 211.66 | 214.40 | 211.62 | 212.75 | 1,246,387 | +0.51(+0.24%) |
Apr 19, 2021 | 215.49 | 215.96 | 211.46 | 212.24 | 901,798 | -2.74(-1.27%) |
Apr 16, 2021 | 213.19 | 215.30 | 212.97 | 214.98 | 753,186 | +3.13(+1.48%) |
Apr 15, 2021 | 211.20 | 212.48 | 210.98 | 211.85 | 731,042 | +1.46(+0.69%) |
Apr 14, 2021 | 209.71 | 211.66 | 209.53 | 210.39 | 659,130 | +0.43(+0.21%) |
Apr 13, 2021 | 210.54 | 211.65 | 209.36 | 209.96 | 636,286 | -1.73(-0.82%) |
Apr 12, 2021 | 211.07 | 212.12 | 210.55 | 211.69 | 564,571 | +0.29(+0.14%) |
Apr 09, 2021 | 209.08 | 211.50 | 208.83 | 211.40 | 893,111 | +3.34(+1.61%) |
Apr 08, 2021 | 206.16 | 208.07 | 206.16 | 208.06 | 677,616 | +1.26(+0.61%) |
Apr 07, 2021 | 211.92 | 213.21 | 206.13 | 206.80 | 723,151 | -5.94(-2.79%) |
Apr 06, 2021 | 210.67 | 213.24 | 210.38 | 212.74 | 1,062,830 | +1.88(+0.89%) |
Apr 05, 2021 | 210.87 | 211.92 | 209.73 | 210.86 | 766,421 | +1.96(+0.94%) |
Apr 01, 2021 | 207.37 | 208.96 | 205.88 | 208.91 | 728,585 | +2.68(+1.30%) |
Mar 31, 2021 | 205.92 | 208.09 | 205.66 | 206.23 | 1,101,448 | -0.90(-0.43%) |
Mar 30, 2021 | 210.32 | 211.79 | 206.70 | 207.12 | 1,140,153 | +0.45(+0.22%) |
Mar 29, 2021 | 205.28 | 207.77 | 202.72 | 206.67 | 1,139,525 | +1.16(+0.56%) |
Mar 26, 2021 | 202.69 | 205.64 | 201.46 | 205.52 | 960,582 | +4.35(+2.16%) |
Mar 25, 2021 | 199.87 | 201.87 | 196.17 | 201.16 | 1,387,204 | +0.34(+0.17%) |
Mar 24, 2021 | 200.90 | 203.27 | 195.98 | 200.82 | 1,530,344 | +0.53(+0.26%) |
Mar 23, 2021 | 199.41 | 203.82 | 198.84 | 200.29 | 1,436,789 | -0.15(-0.08%) |
Mar 22, 2021 | 200.16 | 202.20 | 198.09 | 200.45 | 1,912,972 | +0.47(+0.24%) |
Mar 19, 2021 | 201.68 | 203.24 | 198.72 | 199.98 | 2,077,490 | -1.90(-0.94%) |
Mar 18, 2021 | 202.00 | 203.67 | 198.52 | 201.88 | 1,441,638 | +0.36(+0.18%) |
Mar 17, 2021 | 205.06 | 205.14 | 200.68 | 201.52 | 1,282,539 | -3.63(-1.77%) |
Mar 16, 2021 | 207.65 | 208.92 | 204.20 | 205.15 | 664,367 | -2.33(-1.12%) |
Mar 15, 2021 | 205.66 | 207.87 | 205.31 | 207.48 | 603,948 | +1.09(+0.53%) |
Mar 12, 2021 | 206.27 | 207.70 | 205.34 | 206.39 | 643,973 | +0.31(+0.15%) |
Mar 11, 2021 | 208.11 | 210.03 | 205.79 | 206.09 | 822,839 | -2.47(-1.18%) |
Mar 10, 2021 | 207.01 | 210.22 | 204.55 | 208.56 | 796,606 | +2.39(+1.16%) |
Mar 09, 2021 | 205.32 | 208.47 | 204.18 | 206.16 | 1,159,431 | +2.78(+1.37%) |
Mar 08, 2021 | 201.88 | 206.19 | 200.73 | 203.38 | 1,083,477 | +3.54(+1.77%) |
Mar 05, 2021 | 198.43 | 200.63 | 193.35 | 199.85 | 1,666,527 | +3.21(+1.63%) |
Mar 04, 2021 | 200.37 | 202.31 | 193.55 | 196.64 | 1,334,637 | -3.60(-1.80%) |
Mar 03, 2021 | 202.89 | 203.98 | 200.11 | 200.24 | 1,142,005 | -3.10(-1.52%) |
Mar 02, 2021 | 203.53 | 205.53 | 202.08 | 203.34 | 730,984 | +0.31(+0.15%) |