Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 217.58 | 220.40 | 215.07 | 217.87 | 196,745 | +0.65(+0.30%) |
May 27, 2021 | 216.94 | 219.74 | 210.96 | 217.22 | 359,274 | -1.16(-0.53%) |
May 26, 2021 | 223.99 | 229.89 | 217.42 | 218.38 | 774,694 | +2.42(+1.12%) |
May 25, 2021 | 212.01 | 216.47 | 209.81 | 215.96 | 443,048 | -1.35(-0.62%) |
May 24, 2021 | 214.94 | 218.53 | 214.13 | 217.31 | 128,985 | +3.47(+1.62%) |
May 21, 2021 | 219.66 | 220.09 | 212.10 | 213.84 | 252,593 | -4.65(-2.13%) |
May 20, 2021 | 218.50 | 221.95 | 217.38 | 218.49 | 206,373 | +1.10(+0.51%) |
May 19, 2021 | 210.23 | 217.54 | 209.01 | 217.39 | 158,669 | +0.87(+0.40%) |
May 18, 2021 | 213.73 | 219.31 | 213.04 | 216.52 | 211,383 | +3.94(+1.85%) |
May 17, 2021 | 213.42 | 214.01 | 206.75 | 212.58 | 227,152 | -2.38(-1.11%) |
May 14, 2021 | 220.00 | 224.69 | 214.29 | 214.96 | 648,919 | +10.43(+5.10%) |
May 13, 2021 | 208.32 | 210.00 | 202.58 | 204.53 | 272,312 | -0.79(-0.38%) |
May 12, 2021 | 209.23 | 210.13 | 203.66 | 205.32 | 169,040 | -7.75(-3.64%) |
May 11, 2021 | 207.01 | 213.92 | 205.08 | 213.07 | 195,346 | -0.43(-0.20%) |
May 10, 2021 | 216.95 | 216.95 | 211.30 | 213.50 | 239,934 | -4.38(-2.01%) |
May 07, 2021 | 215.20 | 221.33 | 215.20 | 217.88 | 135,222 | +5.24(+2.46%) |
May 06, 2021 | 215.17 | 215.41 | 208.71 | 212.64 | 163,398 | -3.37(-1.56%) |
May 05, 2021 | 219.49 | 222.40 | 215.24 | 216.01 | 107,450 | -0.62(-0.29%) |
May 04, 2021 | 220.63 | 220.63 | 214.09 | 216.63 | 117,904 | -6.61(-2.96%) |
May 03, 2021 | 231.87 | 232.04 | 221.88 | 223.24 | 190,135 | -5.94(-2.59%) |
Apr 30, 2021 | 231.05 | 236.89 | 229.00 | 229.18 | 139,100 | -4.62(-1.98%) |
Apr 29, 2021 | 235.47 | 236.38 | 229.23 | 233.80 | 147,846 | -0.20(-0.09%) |
Apr 28, 2021 | 239.79 | 240.12 | 233.85 | 234.00 | 126,440 | -5.54(-2.31%) |
Apr 27, 2021 | 238.59 | 240.94 | 236.54 | 239.54 | 144,138 | +1.51(+0.63%) |
Apr 26, 2021 | 232.00 | 238.50 | 231.75 | 238.03 | 167,939 | +6.44(+2.78%) |
Apr 23, 2021 | 229.77 | 231.78 | 228.18 | 231.59 | 143,900 | +3.46(+1.52%) |
Apr 22, 2021 | 228.19 | 230.92 | 226.52 | 228.13 | 84,546 | -0.40(-0.18%) |
Apr 21, 2021 | 225.61 | 229.73 | 225.11 | 228.53 | 92,189 | +1.24(+0.55%) |
Apr 20, 2021 | 224.46 | 227.94 | 220.90 | 227.29 | 151,629 | +3.68(+1.65%) |
Apr 19, 2021 | 225.84 | 226.33 | 220.24 | 223.61 | 183,281 | -2.72(-1.20%) |
Apr 16, 2021 | 227.06 | 227.09 | 223.34 | 226.33 | 147,700 | -0.42(-0.19%) |
Apr 15, 2021 | 227.19 | 227.19 | 223.79 | 226.75 | 148,456 | +2.09(+0.93%) |
Apr 14, 2021 | 225.97 | 228.54 | 220.16 | 224.66 | 156,048 | -1.39(-0.61%) |
Apr 13, 2021 | 222.04 | 227.13 | 220.11 | 226.05 | 156,012 | +5.78(+2.62%) |
Apr 12, 2021 | 220.43 | 220.75 | 213.69 | 220.27 | 115,977 | -0.75(-0.34%) |
Apr 09, 2021 | 217.46 | 221.78 | 214.20 | 221.02 | 123,100 | +0.33(+0.15%) |
Apr 08, 2021 | 214.59 | 220.69 | 212.44 | 220.69 | 158,392 | +9.40(+4.45%) |
Apr 07, 2021 | 216.58 | 216.58 | 207.58 | 211.29 | 215,034 | -6.23(-2.86%) |
Apr 06, 2021 | 212.95 | 219.65 | 208.52 | 217.52 | 262,899 | +4.04(+1.89%) |
Apr 05, 2021 | 211.57 | 214.60 | 208.57 | 213.48 | 116,745 | +3.41(+1.62%) |
Apr 01, 2021 | 211.93 | 214.07 | 206.19 | 210.07 | 124,800 | +2.46(+1.18%) |
Mar 31, 2021 | 202.25 | 210.00 | 201.63 | 207.61 | 168,040 | +8.49(+4.26%) |
Mar 30, 2021 | 193.76 | 201.33 | 193.76 | 199.12 | 179,477 | +4.39(+2.25%) |
Mar 29, 2021 | 208.45 | 208.45 | 192.59 | 194.73 | 368,207 | -14.27(-6.83%) |
Mar 26, 2021 | 202.61 | 210.00 | 201.60 | 209.00 | 194,900 | +6.28(+3.10%) |
Mar 25, 2021 | 205.21 | 205.21 | 198.02 | 202.72 | 181,521 | -6.26(-3.00%) |
Mar 24, 2021 | 217.60 | 217.60 | 208.54 | 208.98 | 138,744 | -6.05(-2.81%) |
Mar 23, 2021 | 214.89 | 216.98 | 212.25 | 215.03 | 122,749 | -0.96(-0.44%) |
Mar 22, 2021 | 214.08 | 218.85 | 211.24 | 215.99 | 86,754 | +2.72(+1.28%) |
Mar 19, 2021 | 208.89 | 216.63 | 205.63 | 213.27 | 175,000 | +5.49(+2.64%) |
Mar 18, 2021 | 214.34 | 215.69 | 207.35 | 207.78 | 151,289 | -10.97(-5.01%) |
Mar 17, 2021 | 218.12 | 220.57 | 213.46 | 218.75 | 185,129 | -2.82(-1.27%) |
Mar 16, 2021 | 216.94 | 223.49 | 216.87 | 221.57 | 202,188 | +7.99(+3.74%) |
Mar 15, 2021 | 210.53 | 214.32 | 207.77 | 213.58 | 149,185 | +2.74(+1.30%) |
Mar 12, 2021 | 215.01 | 216.85 | 209.45 | 210.84 | 110,200 | -7.37(-3.38%) |
Mar 11, 2021 | 210.16 | 218.93 | 209.53 | 218.21 | 102,862 | +13.97(+6.84%) |
Mar 10, 2021 | 212.60 | 213.52 | 203.33 | 204.24 | 194,721 | -2.53(-1.22%) |
Mar 09, 2021 | 200.01 | 213.62 | 199.87 | 206.77 | 242,817 | +14.39(+7.48%) |
Mar 08, 2021 | 199.92 | 201.01 | 191.92 | 192.38 | 320,738 | -8.23(-4.10%) |
Mar 05, 2021 | 212.53 | 212.53 | 193.12 | 200.61 | 376,000 | -7.94(-3.81%) |
Mar 04, 2021 | 215.41 | 219.18 | 203.04 | 208.55 | 284,067 | -10.78(-4.91%) |
Mar 03, 2021 | 230.20 | 232.00 | 215.77 | 219.33 | 149,615 | -12.02(-5.20%) |
Mar 02, 2021 | 232.96 | 235.69 | 228.53 | 231.35 | 269,897 | -0.76(-0.33%) |