Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 209.66 | 211.57 | 208.34 | 210.56 | 216,773 | +1.92(+0.92%) |
May 27, 2021 | 207.08 | 210.59 | 205.18 | 208.64 | 304,950 | +2.03(+0.98%) |
May 26, 2021 | 205.82 | 207.78 | 203.84 | 206.61 | 138,910 | +0.48(+0.23%) |
May 25, 2021 | 209.08 | 209.72 | 205.03 | 206.13 | 288,374 | -1.43(-0.69%) |
May 24, 2021 | 205.69 | 208.75 | 205.15 | 207.57 | 272,958 | +2.67(+1.30%) |
May 21, 2021 | 207.03 | 207.08 | 201.50 | 204.90 | 328,800 | -0.79(-0.38%) |
May 20, 2021 | 202.59 | 208.21 | 202.25 | 205.69 | 357,132 | +5.16(+2.57%) |
May 19, 2021 | 199.97 | 202.57 | 195.14 | 200.53 | 478,974 | +3.08(+1.56%) |
May 18, 2021 | 192.58 | 198.23 | 189.67 | 197.44 | 742,942 | +6.46(+3.38%) |
May 17, 2021 | 186.12 | 191.28 | 182.94 | 190.99 | 521,533 | +2.97(+1.58%) |
May 14, 2021 | 187.17 | 190.39 | 185.57 | 188.01 | 328,016 | +2.44(+1.31%) |
May 13, 2021 | 186.86 | 189.89 | 180.86 | 185.57 | 510,858 | +1.59(+0.86%) |
May 12, 2021 | 190.22 | 192.80 | 183.03 | 183.98 | 424,120 | -11.20(-5.74%) |
May 11, 2021 | 195.00 | 196.96 | 189.25 | 195.18 | 806,067 | -4.33(-2.17%) |
May 10, 2021 | 213.93 | 213.93 | 199.24 | 199.51 | 692,432 | -16.35(-7.57%) |
May 07, 2021 | 208.75 | 216.45 | 205.33 | 215.86 | 506,956 | +2.97(+1.40%) |
May 06, 2021 | 214.60 | 217.56 | 208.80 | 212.89 | 357,808 | -1.72(-0.80%) |
May 05, 2021 | 217.80 | 218.55 | 213.74 | 214.60 | 164,450 | -1.45(-0.67%) |
May 04, 2021 | 214.96 | 217.60 | 210.86 | 216.06 | 277,469 | -1.21(-0.56%) |
May 03, 2021 | 220.81 | 222.40 | 216.75 | 217.26 | 283,430 | -0.94(-0.43%) |
Apr 30, 2021 | 226.10 | 226.10 | 217.69 | 218.20 | 335,634 | -11.96(-5.20%) |
Apr 29, 2021 | 230.78 | 232.63 | 226.01 | 230.16 | 190,358 | +2.99(+1.31%) |
Apr 28, 2021 | 228.51 | 229.01 | 224.37 | 227.18 | 316,148 | -3.60(-1.56%) |
Apr 27, 2021 | 233.79 | 234.05 | 229.08 | 230.78 | 251,968 | -0.55(-0.24%) |
Apr 26, 2021 | 219.25 | 231.41 | 218.50 | 231.32 | 384,173 | +13.24(+6.07%) |
Apr 23, 2021 | 216.36 | 220.27 | 214.25 | 218.09 | 251,469 | +4.35(+2.04%) |
Apr 22, 2021 | 215.57 | 217.99 | 210.74 | 213.73 | 392,251 | -1.01(-0.47%) |
Apr 21, 2021 | 213.02 | 217.98 | 211.80 | 214.75 | 314,388 | +0.68(+0.32%) |
Apr 20, 2021 | 220.02 | 221.13 | 210.04 | 214.07 | 470,732 | -7.06(-3.19%) |
Apr 19, 2021 | 220.69 | 226.30 | 218.02 | 221.13 | 272,933 | -2.50(-1.12%) |
Apr 16, 2021 | 218.03 | 224.26 | 217.05 | 223.62 | 227,891 | +5.56(+2.55%) |
Apr 15, 2021 | 222.52 | 224.63 | 217.70 | 218.06 | 223,347 | -2.90(-1.31%) |
Apr 14, 2021 | 222.24 | 226.13 | 219.29 | 220.96 | 430,634 | +1.48(+0.68%) |
Apr 13, 2021 | 229.07 | 232.40 | 219.02 | 219.48 | 606,407 | -8.79(-3.85%) |
Apr 12, 2021 | 233.03 | 233.97 | 226.78 | 228.27 | 471,958 | -6.65(-2.83%) |
Apr 09, 2021 | 236.01 | 236.15 | 233.11 | 234.92 | 144,853 | -1.99(-0.84%) |
Apr 08, 2021 | 240.13 | 240.13 | 235.22 | 236.91 | 273,880 | +2.07(+0.88%) |
Apr 07, 2021 | 236.06 | 238.09 | 233.04 | 234.84 | 223,315 | -1.32(-0.56%) |
Apr 06, 2021 | 237.07 | 240.37 | 233.59 | 236.16 | 238,505 | -1.40(-0.59%) |
Apr 05, 2021 | 237.61 | 239.44 | 232.28 | 237.56 | 256,467 | +5.26(+2.26%) |
Apr 01, 2021 | 234.63 | 239.11 | 230.51 | 232.30 | 419,287 | +1.34(+0.58%) |
Mar 31, 2021 | 225.72 | 233.64 | 223.78 | 230.96 | 492,574 | +7.71(+3.45%) |
Mar 30, 2021 | 221.23 | 224.35 | 218.85 | 223.25 | 447,028 | -1.10(-0.49%) |
Mar 29, 2021 | 232.54 | 235.07 | 220.40 | 224.36 | 608,633 | -9.87(-4.21%) |
Mar 26, 2021 | 221.92 | 234.59 | 216.06 | 234.23 | 378,281 | +13.39(+6.06%) |
Mar 25, 2021 | 215.18 | 221.63 | 207.15 | 220.84 | 458,707 | +4.27(+1.97%) |
Mar 24, 2021 | 222.84 | 222.84 | 214.28 | 216.56 | 382,720 | -4.41(-2.00%) |
Mar 23, 2021 | 228.26 | 228.31 | 218.97 | 220.97 | 448,147 | -7.15(-3.13%) |
Mar 22, 2021 | 226.84 | 231.71 | 222.37 | 228.12 | 487,588 | +4.11(+1.83%) |
Mar 19, 2021 | 222.95 | 227.59 | 216.93 | 224.02 | 671,166 | +2.59(+1.17%) |
Mar 18, 2021 | 222.57 | 227.50 | 218.03 | 221.42 | 388,464 | -3.39(-1.51%) |
Mar 17, 2021 | 216.94 | 226.50 | 216.55 | 224.81 | 305,008 | +1.99(+0.89%) |
Mar 16, 2021 | 226.21 | 227.57 | 221.70 | 222.83 | 302,942 | -2.23(-0.99%) |
Mar 15, 2021 | 217.46 | 225.82 | 215.59 | 225.06 | 407,593 | +8.76(+4.05%) |
Mar 12, 2021 | 212.76 | 218.31 | 211.53 | 216.30 | 449,934 | +0.03(+0.01%) |
Mar 11, 2021 | 213.43 | 217.83 | 210.62 | 216.27 | 309,069 | +9.40(+4.54%) |
Mar 10, 2021 | 212.21 | 214.41 | 203.80 | 206.88 | 490,687 | -2.62(-1.25%) |
Mar 09, 2021 | 202.15 | 211.93 | 202.06 | 209.50 | 679,289 | +14.77(+7.58%) |
Mar 08, 2021 | 188.28 | 198.66 | 186.15 | 194.73 | 1,023,220 | +10.46(+5.67%) |
Mar 05, 2021 | 189.86 | 190.98 | 175.62 | 184.28 | 899,663 | -4.34(-2.30%) |
Mar 04, 2021 | 200.71 | 201.53 | 185.78 | 188.61 | 633,554 | -12.27(-6.11%) |
Mar 03, 2021 | 207.39 | 210.27 | 200.74 | 200.88 | 378,099 | -8.17(-3.91%) |
Mar 02, 2021 | 214.92 | 215.52 | 208.21 | 209.05 | 228,682 | -4.90(-2.29%) |