Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 219.54 | 220.73 | 219.50 | 219.64 | 74,588 | +1.09(+0.50%) |
May 27, 2021 | 218.47 | 219.38 | 216.99 | 218.55 | 109,538 | +0.00(+0.00%) |
May 26, 2021 | 217.97 | 218.61 | 217.93 | 218.55 | 87,628 | +1.13(+0.52%) |
May 25, 2021 | 218.15 | 218.55 | 217.05 | 217.43 | 69,095 | +0.19(+0.09%) |
May 24, 2021 | 216.02 | 217.90 | 215.69 | 217.24 | 99,833 | +2.40(+1.12%) |
May 21, 2021 | 215.99 | 216.66 | 214.59 | 214.84 | 103,148 | +0.07(+0.03%) |
May 20, 2021 | 211.11 | 215.14 | 211.11 | 214.77 | 105,136 | +4.32(+2.05%) |
May 19, 2021 | 207.50 | 210.59 | 206.73 | 210.45 | 129,252 | -0.09(-0.04%) |
May 18, 2021 | 211.41 | 212.62 | 210.53 | 210.53 | 79,999 | -0.14(-0.07%) |
May 17, 2021 | 211.47 | 211.90 | 209.32 | 210.67 | 139,211 | -1.66(-0.78%) |
May 14, 2021 | 209.47 | 212.86 | 209.09 | 212.33 | 97,071 | +4.89(+2.36%) |
May 13, 2021 | 208.19 | 209.75 | 205.78 | 207.44 | 243,750 | +0.67(+0.32%) |
May 12, 2021 | 210.72 | 211.19 | 206.61 | 206.77 | 198,747 | -5.81(-2.73%) |
May 11, 2021 | 208.63 | 213.26 | 208.07 | 212.58 | 203,635 | -0.45(-0.21%) |
May 10, 2021 | 216.22 | 216.22 | 212.77 | 213.03 | 135,548 | -3.25(-1.50%) |
May 07, 2021 | 214.74 | 217.55 | 214.74 | 216.28 | 128,285 | +3.01(+1.41%) |
May 06, 2021 | 214.71 | 214.71 | 211.12 | 213.27 | 149,761 | -1.92(-0.89%) |
May 05, 2021 | 216.89 | 218.20 | 214.96 | 215.19 | 145,259 | -1.13(-0.52%) |
May 04, 2021 | 218.07 | 218.07 | 213.83 | 216.32 | 222,274 | -2.91(-1.33%) |
May 03, 2021 | 222.36 | 222.36 | 219.16 | 219.23 | 129,087 | -1.71(-0.77%) |
Apr 30, 2021 | 221.86 | 222.87 | 220.50 | 220.94 | 136,785 | -2.90(-1.30%) |
Apr 29, 2021 | 225.61 | 225.61 | 221.84 | 223.84 | 208,467 | -0.47(-0.21%) |
Apr 28, 2021 | 224.86 | 225.02 | 223.32 | 224.31 | 138,811 | -0.75(-0.34%) |
Apr 27, 2021 | 226.04 | 226.04 | 224.24 | 225.06 | 116,531 | -0.39(-0.17%) |
Apr 26, 2021 | 224.47 | 225.80 | 223.81 | 225.46 | 138,559 | +1.55(+0.69%) |
Apr 23, 2021 | 221.20 | 224.45 | 221.20 | 223.91 | 86,396 | +3.46(+1.57%) |
Apr 22, 2021 | 221.16 | 223.14 | 219.60 | 220.45 | 110,791 | -0.13(-0.06%) |
Apr 21, 2021 | 217.59 | 220.57 | 217.37 | 220.57 | 219,688 | +2.83(+1.30%) |
Apr 20, 2021 | 218.96 | 220.06 | 216.59 | 217.74 | 206,290 | -1.84(-0.84%) |
Apr 19, 2021 | 221.04 | 221.57 | 218.19 | 219.58 | 144,462 | -2.25(-1.02%) |
Apr 16, 2021 | 223.12 | 223.12 | 221.15 | 221.84 | 151,269 | -0.70(-0.31%) |
Apr 15, 2021 | 220.94 | 222.60 | 220.77 | 222.53 | 116,470 | +3.48(+1.59%) |
Apr 14, 2021 | 220.71 | 222.04 | 218.86 | 219.05 | 114,675 | -1.35(-0.61%) |
Apr 13, 2021 | 218.88 | 220.62 | 218.88 | 220.41 | 125,998 | +1.75(+0.80%) |
Apr 12, 2021 | 218.41 | 218.72 | 216.99 | 218.65 | 89,763 | +0.02(+0.01%) |
Apr 09, 2021 | 217.30 | 218.64 | 216.50 | 218.63 | 171,058 | +0.78(+0.36%) |
Apr 08, 2021 | 216.67 | 217.85 | 216.32 | 217.85 | 156,034 | +2.91(+1.35%) |
Apr 07, 2021 | 216.64 | 216.64 | 214.65 | 214.94 | 118,473 | -2.02(-0.93%) |
Apr 06, 2021 | 215.55 | 217.81 | 215.26 | 216.96 | 334,143 | +1.65(+0.76%) |
Apr 05, 2021 | 216.00 | 216.00 | 214.25 | 215.31 | 166,358 | +1.29(+0.60%) |
Apr 01, 2021 | 212.55 | 214.11 | 212.55 | 214.01 | 189,826 | +3.64(+1.73%) |
Mar 31, 2021 | 208.54 | 211.63 | 208.15 | 210.38 | 148,733 | +2.86(+1.38%) |
Mar 30, 2021 | 206.82 | 207.68 | 205.40 | 207.51 | 133,831 | +0.14(+0.07%) |
Mar 29, 2021 | 208.80 | 209.65 | 206.08 | 207.38 | 133,017 | -2.31(-1.10%) |
Mar 26, 2021 | 206.08 | 209.69 | 205.38 | 209.69 | 127,401 | +4.19(+2.04%) |
Mar 25, 2021 | 203.93 | 205.77 | 201.46 | 205.50 | 171,296 | +0.13(+0.06%) |
Mar 24, 2021 | 209.84 | 209.84 | 205.30 | 205.38 | 202,834 | -3.20(-1.54%) |
Mar 23, 2021 | 211.14 | 211.29 | 208.19 | 208.58 | 212,747 | -2.61(-1.23%) |
Mar 22, 2021 | 209.54 | 211.93 | 209.37 | 211.19 | 151,285 | +2.40(+1.15%) |
Mar 19, 2021 | 207.51 | 209.67 | 206.05 | 208.79 | 96,985 | +1.75(+0.85%) |
Mar 18, 2021 | 210.05 | 210.78 | 206.86 | 207.03 | 168,569 | -5.49(-2.58%) |
Mar 17, 2021 | 210.83 | 213.44 | 209.01 | 212.52 | 130,495 | +0.27(+0.12%) |
Mar 16, 2021 | 214.71 | 215.00 | 210.92 | 212.25 | 161,154 | -1.50(-0.70%) |
Mar 15, 2021 | 211.28 | 213.75 | 210.62 | 213.75 | 163,569 | +2.85(+1.35%) |
Mar 12, 2021 | 209.67 | 210.90 | 207.79 | 210.90 | 120,976 | -0.47(-0.22%) |
Mar 11, 2021 | 209.09 | 212.08 | 209.09 | 211.37 | 162,010 | +5.19(+2.52%) |
Mar 10, 2021 | 208.51 | 209.49 | 206.18 | 206.18 | 186,317 | -0.14(-0.07%) |
Mar 09, 2021 | 204.37 | 207.72 | 204.37 | 206.32 | 225,202 | +5.76(+2.87%) |
Mar 08, 2021 | 204.59 | 206.22 | 200.32 | 200.56 | 233,658 | -3.68(-1.80%) |
Mar 05, 2021 | 203.87 | 204.53 | 194.82 | 204.24 | 317,499 | +2.77(+1.38%) |
Mar 04, 2021 | 206.62 | 207.55 | 198.57 | 201.47 | 297,556 | -5.90(-2.84%) |
Mar 03, 2021 | 214.15 | 214.15 | 207.37 | 207.37 | 205,792 | -6.97(-3.25%) |
Mar 02, 2021 | 218.46 | 218.48 | 214.34 | 214.34 | 152,179 | -3.66(-1.68%) |