Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 209.63 | 211.55 | 208.32 | 210.54 | 216,796 | +1.92(+0.92%) |
May 27, 2021 | 207.06 | 210.57 | 205.16 | 208.62 | 304,983 | +2.03(+0.98%) |
May 26, 2021 | 205.80 | 207.76 | 203.82 | 206.59 | 138,924 | +0.48(+0.23%) |
May 25, 2021 | 209.06 | 209.69 | 205.01 | 206.11 | 288,404 | -1.43(-0.69%) |
May 24, 2021 | 205.66 | 208.73 | 205.13 | 207.55 | 272,987 | +2.67(+1.30%) |
May 21, 2021 | 207.01 | 207.06 | 201.48 | 204.88 | 328,834 | -0.79(-0.38%) |
May 20, 2021 | 202.57 | 208.19 | 202.23 | 205.66 | 357,169 | +5.16(+2.57%) |
May 19, 2021 | 199.95 | 202.55 | 195.12 | 200.50 | 479,025 | +3.08(+1.56%) |
May 18, 2021 | 192.56 | 198.21 | 189.65 | 197.42 | 743,021 | +6.46(+3.38%) |
May 17, 2021 | 186.10 | 191.26 | 182.92 | 190.97 | 521,588 | +2.97(+1.58%) |
May 14, 2021 | 187.15 | 190.37 | 185.55 | 187.99 | 328,051 | +2.44(+1.31%) |
May 13, 2021 | 186.84 | 189.87 | 180.84 | 185.55 | 510,912 | +1.59(+0.86%) |
May 12, 2021 | 190.20 | 192.78 | 183.01 | 183.96 | 424,165 | -11.20(-5.74%) |
May 11, 2021 | 194.99 | 196.94 | 189.23 | 195.16 | 806,152 | -4.33(-2.17%) |
May 10, 2021 | 213.91 | 213.91 | 199.22 | 199.49 | 692,505 | -16.35(-7.57%) |
May 07, 2021 | 208.73 | 216.42 | 205.30 | 215.84 | 507,009 | +2.97(+1.40%) |
May 06, 2021 | 214.58 | 217.53 | 208.78 | 212.86 | 357,846 | -1.72(-0.80%) |
May 05, 2021 | 217.78 | 218.53 | 213.72 | 214.58 | 164,468 | -1.45(-0.67%) |
May 04, 2021 | 214.94 | 217.57 | 210.83 | 216.03 | 277,498 | -1.21(-0.56%) |
May 03, 2021 | 220.78 | 222.37 | 216.73 | 217.24 | 283,460 | -0.94(-0.43%) |
Apr 30, 2021 | 226.08 | 226.08 | 217.67 | 218.18 | 335,670 | -11.96(-5.20%) |
Apr 29, 2021 | 230.76 | 232.60 | 225.99 | 230.14 | 190,378 | +2.99(+1.31%) |
Apr 28, 2021 | 228.49 | 228.99 | 224.34 | 227.15 | 316,181 | -3.60(-1.56%) |
Apr 27, 2021 | 233.76 | 234.03 | 229.06 | 230.75 | 251,995 | -0.55(-0.24%) |
Apr 26, 2021 | 219.23 | 231.38 | 218.48 | 231.30 | 384,214 | +13.23(+6.07%) |
Apr 23, 2021 | 216.34 | 220.25 | 214.23 | 218.06 | 251,496 | +4.35(+2.04%) |
Apr 22, 2021 | 215.54 | 217.96 | 210.72 | 213.71 | 392,293 | -1.01(-0.47%) |
Apr 21, 2021 | 213.00 | 217.95 | 211.78 | 214.73 | 314,421 | +0.68(+0.32%) |
Apr 20, 2021 | 219.99 | 221.10 | 210.01 | 214.04 | 470,781 | -7.06(-3.19%) |
Apr 19, 2021 | 220.67 | 226.27 | 217.99 | 221.10 | 272,962 | -2.50(-1.12%) |
Apr 16, 2021 | 218.00 | 224.24 | 217.03 | 223.60 | 227,915 | +5.56(+2.55%) |
Apr 15, 2021 | 222.50 | 224.61 | 217.68 | 218.04 | 223,371 | -2.90(-1.31%) |
Apr 14, 2021 | 222.22 | 226.11 | 219.27 | 220.94 | 430,679 | +1.48(+0.68%) |
Apr 13, 2021 | 229.04 | 232.37 | 219.00 | 219.46 | 606,471 | -8.79(-3.85%) |
Apr 12, 2021 | 233.00 | 233.95 | 226.75 | 228.25 | 472,008 | -6.65(-2.83%) |
Apr 09, 2021 | 235.99 | 236.12 | 233.09 | 234.90 | 144,869 | -1.99(-0.84%) |
Apr 08, 2021 | 240.10 | 240.10 | 235.20 | 236.89 | 273,909 | +2.07(+0.88%) |
Apr 07, 2021 | 236.04 | 238.07 | 233.01 | 234.82 | 223,339 | -1.32(-0.56%) |
Apr 06, 2021 | 237.04 | 240.35 | 233.57 | 236.13 | 238,530 | -1.40(-0.59%) |
Apr 05, 2021 | 237.59 | 239.41 | 232.25 | 237.53 | 256,494 | +5.26(+2.26%) |
Apr 01, 2021 | 234.60 | 239.08 | 230.49 | 232.27 | 419,331 | +1.34(+0.58%) |
Mar 31, 2021 | 225.70 | 233.62 | 223.76 | 230.94 | 492,626 | +7.71(+3.45%) |
Mar 30, 2021 | 221.20 | 224.32 | 218.83 | 223.23 | 447,075 | -1.10(-0.49%) |
Mar 29, 2021 | 232.52 | 235.04 | 220.37 | 224.33 | 608,697 | -9.87(-4.21%) |
Mar 26, 2021 | 221.90 | 234.56 | 216.03 | 234.20 | 378,320 | +13.39(+6.06%) |
Mar 25, 2021 | 215.16 | 221.60 | 207.13 | 220.81 | 458,755 | +4.27(+1.97%) |
Mar 24, 2021 | 222.81 | 222.81 | 214.26 | 216.54 | 382,761 | -4.41(-2.00%) |
Mar 23, 2021 | 228.24 | 228.28 | 218.95 | 220.95 | 448,194 | -7.15(-3.13%) |
Mar 22, 2021 | 226.81 | 231.69 | 222.34 | 228.10 | 487,640 | +4.11(+1.83%) |
Mar 19, 2021 | 222.93 | 227.56 | 216.91 | 223.99 | 671,237 | +2.59(+1.17%) |
Mar 18, 2021 | 222.55 | 227.47 | 218.00 | 221.40 | 388,505 | -3.39(-1.51%) |
Mar 17, 2021 | 216.92 | 226.48 | 216.53 | 224.79 | 305,040 | +1.99(+0.89%) |
Mar 16, 2021 | 226.19 | 227.54 | 221.68 | 222.80 | 302,974 | -2.23(-0.99%) |
Mar 15, 2021 | 217.44 | 225.80 | 215.56 | 225.04 | 407,636 | +8.76(+4.05%) |
Mar 12, 2021 | 212.74 | 218.28 | 211.51 | 216.28 | 449,981 | +0.03(+0.01%) |
Mar 11, 2021 | 213.41 | 217.81 | 210.60 | 216.25 | 309,102 | +9.39(+4.54%) |
Mar 10, 2021 | 212.18 | 214.39 | 203.77 | 206.85 | 490,738 | -2.62(-1.25%) |
Mar 09, 2021 | 202.13 | 211.91 | 202.04 | 209.47 | 679,360 | +14.76(+7.58%) |
Mar 08, 2021 | 188.26 | 198.64 | 186.13 | 194.71 | 1,023,328 | +10.46(+5.68%) |
Mar 05, 2021 | 189.84 | 190.96 | 175.60 | 184.25 | 899,758 | -4.34(-2.30%) |
Mar 04, 2021 | 200.69 | 201.51 | 185.77 | 188.59 | 633,621 | -12.27(-6.11%) |
Mar 03, 2021 | 207.37 | 210.25 | 200.71 | 200.86 | 378,139 | -8.17(-3.91%) |
Mar 02, 2021 | 214.89 | 215.50 | 208.19 | 209.03 | 228,706 | -4.90(-2.29%) |