Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 216.34 | 217.33 | 210.10 | 210.48 | 205,989 | -6.18(-2.85%) |
May 27, 2021 | 218.36 | 220.01 | 216.31 | 216.66 | 170,756 | -0.42(-0.19%) |
May 26, 2021 | 215.44 | 218.46 | 213.42 | 217.08 | 226,096 | +1.64(+0.76%) |
May 25, 2021 | 217.04 | 217.17 | 212.17 | 215.44 | 189,801 | -2.33(-1.07%) |
May 24, 2021 | 223.44 | 223.44 | 216.35 | 217.77 | 107,925 | -5.09(-2.28%) |
May 21, 2021 | 223.38 | 224.34 | 221.29 | 222.86 | 131,879 | +0.44(+0.20%) |
May 20, 2021 | 219.97 | 222.46 | 218.53 | 222.42 | 295,572 | +1.53(+0.69%) |
May 19, 2021 | 217.82 | 220.99 | 216.10 | 220.89 | 166,711 | +2.53(+1.16%) |
May 18, 2021 | 220.22 | 220.61 | 217.04 | 218.36 | 232,869 | -1.93(-0.88%) |
May 17, 2021 | 223.45 | 223.45 | 205.31 | 220.29 | 210,261 | -2.71(-1.22%) |
May 14, 2021 | 221.34 | 223.59 | 220.59 | 223.00 | 139,145 | +1.97(+0.89%) |
May 13, 2021 | 214.54 | 221.91 | 213.13 | 221.03 | 149,728 | +5.69(+2.64%) |
May 12, 2021 | 222.30 | 224.29 | 214.84 | 215.34 | 174,007 | -8.98(-4.00%) |
May 11, 2021 | 225.21 | 225.62 | 222.67 | 224.32 | 187,473 | -1.79(-0.79%) |
May 10, 2021 | 226.64 | 229.50 | 224.63 | 226.11 | 165,602 | +0.11(+0.05%) |
May 07, 2021 | 222.81 | 226.45 | 220.43 | 226.00 | 162,874 | +3.57(+1.60%) |
May 06, 2021 | 217.77 | 224.88 | 216.74 | 222.43 | 281,978 | +5.78(+2.67%) |
May 05, 2021 | 218.47 | 219.65 | 213.72 | 216.65 | 148,700 | -1.49(-0.68%) |
May 04, 2021 | 215.74 | 218.65 | 213.29 | 218.14 | 354,432 | +0.80(+0.37%) |
May 03, 2021 | 211.59 | 218.10 | 211.48 | 217.34 | 160,629 | +6.13(+2.90%) |
Apr 30, 2021 | 209.64 | 214.94 | 209.15 | 211.21 | 319,900 | -0.07(-0.03%) |
Apr 29, 2021 | 205.23 | 211.68 | 204.14 | 211.28 | 362,508 | +5.20(+2.52%) |
Apr 28, 2021 | 218.99 | 218.99 | 203.80 | 206.08 | 600,533 | -17.59(-7.86%) |
Apr 27, 2021 | 227.03 | 229.93 | 223.26 | 223.67 | 269,814 | -3.00(-1.32%) |
Apr 26, 2021 | 227.47 | 229.43 | 224.56 | 226.67 | 216,493 | +0.28(+0.12%) |
Apr 23, 2021 | 230.65 | 230.65 | 226.01 | 226.39 | 166,700 | -3.32(-1.45%) |
Apr 22, 2021 | 231.29 | 231.29 | 227.16 | 229.71 | 141,836 | -0.44(-0.19%) |
Apr 21, 2021 | 232.35 | 233.74 | 228.84 | 230.15 | 226,644 | -0.95(-0.41%) |
Apr 20, 2021 | 226.24 | 231.55 | 225.01 | 231.10 | 208,198 | +4.96(+2.19%) |
Apr 19, 2021 | 229.09 | 229.09 | 223.28 | 226.14 | 236,216 | -3.66(-1.59%) |
Apr 16, 2021 | 226.08 | 230.88 | 224.52 | 229.80 | 263,700 | +5.07(+2.26%) |
Apr 15, 2021 | 220.55 | 225.00 | 217.27 | 224.73 | 170,751 | +5.52(+2.52%) |
Apr 14, 2021 | 217.45 | 221.83 | 216.15 | 219.21 | 221,702 | -0.42(-0.19%) |
Apr 13, 2021 | 218.11 | 220.61 | 213.50 | 219.63 | 293,167 | +1.67(+0.77%) |
Apr 12, 2021 | 213.45 | 218.86 | 213.00 | 217.96 | 217,906 | +5.31(+2.50%) |
Apr 09, 2021 | 216.22 | 217.84 | 211.66 | 212.65 | 193,100 | -4.01(-1.85%) |
Apr 08, 2021 | 217.15 | 221.35 | 215.02 | 216.66 | 271,233 | +1.22(+0.57%) |
Apr 07, 2021 | 218.60 | 219.04 | 213.61 | 215.44 | 161,215 | -2.76(-1.26%) |
Apr 06, 2021 | 215.59 | 220.62 | 215.12 | 218.20 | 226,437 | +3.69(+1.72%) |
Apr 05, 2021 | 213.01 | 216.50 | 210.25 | 214.51 | 202,930 | +1.73(+0.81%) |
Apr 01, 2021 | 211.84 | 215.30 | 208.56 | 212.78 | 321,900 | +2.12(+1.01%) |
Mar 31, 2021 | 212.98 | 214.81 | 208.51 | 210.66 | 327,621 | -2.49(-1.17%) |
Mar 30, 2021 | 213.72 | 215.00 | 210.22 | 213.15 | 173,372 | -0.75(-0.35%) |
Mar 29, 2021 | 214.14 | 216.49 | 210.00 | 213.90 | 179,249 | -0.60(-0.28%) |
Mar 26, 2021 | 208.47 | 214.85 | 203.94 | 214.50 | 204,100 | +7.43(+3.59%) |
Mar 25, 2021 | 206.83 | 209.86 | 201.02 | 207.07 | 217,381 | +0.16(+0.08%) |
Mar 24, 2021 | 216.85 | 217.45 | 206.30 | 206.91 | 205,635 | -8.79(-4.08%) |
Mar 23, 2021 | 213.97 | 218.37 | 212.50 | 215.70 | 284,866 | +2.33(+1.09%) |
Mar 22, 2021 | 209.89 | 213.76 | 208.35 | 213.37 | 192,808 | +4.07(+1.94%) |
Mar 19, 2021 | 207.17 | 218.23 | 206.45 | 209.30 | 951,600 | +1.34(+0.64%) |
Mar 18, 2021 | 214.23 | 214.23 | 206.84 | 207.96 | 410,066 | -7.08(-3.29%) |
Mar 17, 2021 | 228.12 | 228.12 | 213.64 | 215.04 | 578,940 | -17.50(-7.53%) |
Mar 16, 2021 | 233.57 | 235.41 | 228.80 | 232.54 | 182,071 | -1.03(-0.44%) |
Mar 15, 2021 | 226.13 | 233.67 | 225.77 | 233.57 | 178,115 | +6.41(+2.82%) |
Mar 12, 2021 | 225.00 | 227.22 | 222.29 | 227.16 | 115,600 | +2.09(+0.93%) |
Mar 11, 2021 | 229.39 | 231.92 | 221.39 | 225.07 | 199,557 | -4.15(-1.81%) |
Mar 10, 2021 | 228.63 | 231.16 | 226.81 | 229.22 | 135,462 | +0.83(+0.36%) |
Mar 09, 2021 | 234.83 | 238.53 | 227.76 | 228.39 | 210,108 | -4.79(-2.05%) |
Mar 08, 2021 | 226.30 | 234.91 | 224.01 | 233.18 | 219,083 | +7.48(+3.31%) |
Mar 05, 2021 | 221.07 | 231.44 | 220.02 | 225.70 | 349,200 | +5.18(+2.35%) |
Mar 04, 2021 | 217.85 | 222.97 | 217.01 | 220.52 | 224,094 | +2.75(+1.26%) |
Mar 03, 2021 | 217.11 | 224.55 | 215.06 | 217.77 | 259,470 | +1.57(+0.73%) |
Mar 02, 2021 | 218.86 | 220.55 | 215.63 | 216.20 | 186,988 | -3.62(-1.65%) |