Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 221.30 | 222.73 | 219.63 | 219.92 | 561,879 | -0.48(-0.22%) |
May 27, 2021 | 223.07 | 223.07 | 219.96 | 220.40 | 654,445 | -3.21(-1.44%) |
May 26, 2021 | 224.49 | 225.57 | 222.97 | 223.61 | 420,840 | -0.89(-0.40%) |
May 25, 2021 | 225.43 | 226.18 | 223.63 | 224.50 | 476,311 | +0.00(+0.00%) |
May 24, 2021 | 223.31 | 226.14 | 222.58 | 224.50 | 558,637 | +3.11(+1.40%) |
May 21, 2021 | 221.65 | 224.78 | 220.16 | 221.39 | 524,562 | -1.56(-0.70%) |
May 20, 2021 | 218.76 | 223.42 | 218.68 | 222.95 | 559,694 | +4.93(+2.26%) |
May 19, 2021 | 216.58 | 218.08 | 214.89 | 218.02 | 468,533 | +0.20(+0.09%) |
May 18, 2021 | 219.63 | 220.19 | 217.82 | 217.82 | 355,280 | -1.84(-0.84%) |
May 17, 2021 | 220.34 | 220.70 | 218.13 | 219.66 | 318,134 | -1.26(-0.57%) |
May 14, 2021 | 220.29 | 221.69 | 218.34 | 220.92 | 406,268 | +1.67(+0.76%) |
May 13, 2021 | 220.79 | 221.57 | 218.38 | 219.25 | 556,382 | +0.70(+0.32%) |
May 12, 2021 | 217.35 | 220.32 | 217.35 | 218.55 | 541,672 | -2.91(-1.31%) |
May 11, 2021 | 220.45 | 223.42 | 220.00 | 221.46 | 534,988 | -0.43(-0.19%) |
May 10, 2021 | 222.77 | 223.53 | 221.02 | 221.89 | 468,737 | -1.00(-0.45%) |
May 07, 2021 | 221.67 | 224.96 | 221.63 | 222.89 | 477,465 | -0.35(-0.16%) |
May 06, 2021 | 218.43 | 223.61 | 217.56 | 223.24 | 608,649 | +4.84(+2.22%) |
May 05, 2021 | 220.21 | 222.26 | 218.11 | 218.40 | 429,112 | -0.82(-0.37%) |
May 04, 2021 | 218.98 | 221.35 | 218.31 | 219.22 | 573,210 | -2.03(-0.92%) |
May 03, 2021 | 219.80 | 222.49 | 218.43 | 221.25 | 616,935 | +2.48(+1.13%) |
Apr 30, 2021 | 216.05 | 219.68 | 216.05 | 218.77 | 614,200 | -0.85(-0.39%) |
Apr 29, 2021 | 219.60 | 221.15 | 218.19 | 219.62 | 480,562 | +1.47(+0.67%) |
Apr 28, 2021 | 220.00 | 221.15 | 217.71 | 218.15 | 470,664 | -1.90(-0.86%) |
Apr 27, 2021 | 216.00 | 220.51 | 214.43 | 220.05 | 731,837 | +3.39(+1.56%) |
Apr 26, 2021 | 211.16 | 217.35 | 211.16 | 216.66 | 832,986 | +5.19(+2.45%) |
Apr 23, 2021 | 210.05 | 214.49 | 210.05 | 211.47 | 766,800 | -0.90(-0.42%) |
Apr 22, 2021 | 211.07 | 214.37 | 210.67 | 212.37 | 654,754 | +1.26(+0.60%) |
Apr 21, 2021 | 208.87 | 211.74 | 208.87 | 211.11 | 527,204 | +1.61(+0.77%) |
Apr 20, 2021 | 207.09 | 209.98 | 206.95 | 209.50 | 382,136 | +2.24(+1.08%) |
Apr 19, 2021 | 208.04 | 209.40 | 206.76 | 207.26 | 399,370 | -0.90(-0.43%) |
Apr 16, 2021 | 208.59 | 208.59 | 206.78 | 208.16 | 365,000 | -0.16(-0.08%) |
Apr 15, 2021 | 204.91 | 208.78 | 204.91 | 208.32 | 409,878 | +4.44(+2.18%) |
Apr 14, 2021 | 204.86 | 204.86 | 202.59 | 203.88 | 407,590 | -1.31(-0.64%) |
Apr 13, 2021 | 204.44 | 206.29 | 203.02 | 205.19 | 516,742 | +1.47(+0.72%) |
Apr 12, 2021 | 203.95 | 205.68 | 202.82 | 203.72 | 789,631 | -1.58(-0.77%) |
Apr 09, 2021 | 205.89 | 206.12 | 203.92 | 205.30 | 760,400 | +0.56(+0.27%) |
Apr 08, 2021 | 206.21 | 206.84 | 204.51 | 204.74 | 662,131 | +0.37(+0.18%) |
Apr 07, 2021 | 205.57 | 206.62 | 204.23 | 204.37 | 411,318 | -1.21(-0.59%) |
Apr 06, 2021 | 205.13 | 205.85 | 202.78 | 205.58 | 583,879 | -0.60(-0.29%) |
Apr 05, 2021 | 202.40 | 206.76 | 202.01 | 206.18 | 562,592 | +4.28(+2.12%) |
Apr 01, 2021 | 200.09 | 203.17 | 200.09 | 201.90 | 640,400 | +3.14(+1.58%) |
Mar 31, 2021 | 195.81 | 200.23 | 195.67 | 198.76 | 697,610 | +3.89(+2.00%) |
Mar 30, 2021 | 199.49 | 199.64 | 194.39 | 194.87 | 750,156 | -6.31(-3.14%) |
Mar 29, 2021 | 199.17 | 201.38 | 198.31 | 201.18 | 904,478 | +1.50(+0.75%) |
Mar 26, 2021 | 192.62 | 200.09 | 191.62 | 199.68 | 632,700 | +6.30(+3.26%) |
Mar 25, 2021 | 195.76 | 195.76 | 191.81 | 193.38 | 512,822 | -1.65(-0.85%) |
Mar 24, 2021 | 196.42 | 196.99 | 193.85 | 195.03 | 473,058 | -1.23(-0.63%) |
Mar 23, 2021 | 195.70 | 197.45 | 194.38 | 196.26 | 488,051 | +1.81(+0.93%) |
Mar 22, 2021 | 192.69 | 195.88 | 192.60 | 194.45 | 577,945 | +2.40(+1.25%) |
Mar 19, 2021 | 189.34 | 192.96 | 187.94 | 192.05 | 1,303,500 | +3.53(+1.87%) |
Mar 18, 2021 | 187.72 | 191.08 | 186.09 | 188.52 | 678,405 | -2.22(-1.16%) |
Mar 17, 2021 | 190.00 | 190.89 | 186.69 | 190.74 | 1,227,884 | -0.39(-0.20%) |
Mar 16, 2021 | 192.20 | 194.15 | 190.27 | 191.13 | 609,721 | +0.76(+0.40%) |
Mar 15, 2021 | 187.07 | 190.56 | 187.07 | 190.37 | 456,617 | +2.27(+1.21%) |
Mar 12, 2021 | 191.54 | 191.62 | 184.60 | 188.10 | 885,900 | -3.92(-2.04%) |
Mar 11, 2021 | 191.14 | 194.11 | 190.00 | 192.02 | 913,867 | +1.92(+1.01%) |
Mar 10, 2021 | 192.34 | 194.14 | 189.65 | 190.10 | 778,281 | -1.89(-0.98%) |
Mar 09, 2021 | 190.87 | 193.15 | 190.60 | 191.99 | 670,413 | +3.14(+1.66%) |
Mar 08, 2021 | 193.19 | 194.01 | 188.56 | 188.85 | 582,244 | -4.92(-2.54%) |
Mar 05, 2021 | 190.65 | 194.93 | 188.23 | 193.77 | 678,600 | +3.47(+1.82%) |
Mar 04, 2021 | 190.26 | 194.30 | 189.51 | 190.30 | 762,676 | -0.18(-0.09%) |
Mar 03, 2021 | 192.71 | 195.34 | 190.21 | 190.48 | 594,965 | -3.51(-1.81%) |
Mar 02, 2021 | 195.77 | 196.36 | 192.26 | 193.99 | 584,078 | -1.81(-0.92%) |