Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 224.08 | 224.18 | 223.30 | 223.56 | 392,902 | +0.59(+0.27%) |
May 27, 2021 | 223.07 | 223.34 | 222.07 | 222.97 | 378,330 | +0.69(+0.31%) |
May 26, 2021 | 221.45 | 222.33 | 221.36 | 222.28 | 406,363 | +1.28(+0.58%) |
May 25, 2021 | 222.62 | 222.93 | 220.68 | 221.00 | 451,497 | -0.91(-0.41%) |
May 24, 2021 | 221.15 | 222.60 | 220.73 | 221.91 | 429,263 | +2.01(+0.91%) |
May 21, 2021 | 220.88 | 221.78 | 219.52 | 219.90 | 356,921 | +0.27(+0.12%) |
May 20, 2021 | 217.51 | 220.30 | 217.51 | 219.63 | 427,386 | +2.39(+1.10%) |
May 19, 2021 | 215.06 | 217.24 | 213.88 | 217.24 | 648,295 | -0.60(-0.28%) |
May 18, 2021 | 219.47 | 220.10 | 217.85 | 217.85 | 404,379 | -1.33(-0.61%) |
May 17, 2021 | 218.93 | 219.69 | 217.80 | 219.17 | 509,547 | -0.47(-0.21%) |
May 14, 2021 | 217.14 | 220.17 | 216.97 | 219.64 | 482,953 | +4.03(+1.87%) |
May 13, 2021 | 214.21 | 216.64 | 213.63 | 215.61 | 1,073,863 | +2.25(+1.05%) |
May 12, 2021 | 217.81 | 218.39 | 213.07 | 213.36 | 1,076,430 | -5.63(-2.57%) |
May 11, 2021 | 217.44 | 219.57 | 216.35 | 218.99 | 858,871 | -1.74(-0.79%) |
May 10, 2021 | 222.56 | 223.30 | 220.68 | 220.73 | 608,745 | -1.88(-0.85%) |
May 07, 2021 | 220.21 | 222.74 | 220.13 | 222.62 | 520,351 | +2.92(+1.33%) |
May 06, 2021 | 219.85 | 219.85 | 217.37 | 219.70 | 616,699 | -0.25(-0.11%) |
May 05, 2021 | 220.81 | 221.48 | 219.18 | 219.95 | 498,117 | -0.50(-0.23%) |
May 04, 2021 | 220.63 | 220.91 | 218.09 | 220.44 | 934,432 | -1.31(-0.59%) |
May 03, 2021 | 223.24 | 223.24 | 221.52 | 221.75 | 601,214 | -0.02(-0.01%) |
Apr 30, 2021 | 222.25 | 222.93 | 221.22 | 221.77 | 537,247 | -1.93(-0.86%) |
Apr 29, 2021 | 224.54 | 224.61 | 221.93 | 223.71 | 514,582 | +0.59(+0.27%) |
Apr 28, 2021 | 223.25 | 223.70 | 222.58 | 223.11 | 447,736 | -0.31(-0.14%) |
Apr 27, 2021 | 223.90 | 223.90 | 222.79 | 223.42 | 815,104 | -0.03(-0.01%) |
Apr 26, 2021 | 222.77 | 223.72 | 222.62 | 223.45 | 669,281 | +1.26(+0.57%) |
Apr 23, 2021 | 219.82 | 222.70 | 219.82 | 222.19 | 1,393,389 | +2.98(+1.36%) |
Apr 22, 2021 | 220.44 | 221.63 | 218.46 | 219.20 | 702,074 | -0.90(-0.41%) |
Apr 21, 2021 | 216.99 | 220.14 | 216.28 | 220.10 | 719,963 | +2.81(+1.29%) |
Apr 20, 2021 | 218.58 | 219.05 | 216.18 | 217.29 | 800,420 | -1.87(-0.86%) |
Apr 19, 2021 | 220.11 | 220.53 | 218.10 | 219.16 | 783,991 | -1.63(-0.74%) |
Apr 16, 2021 | 221.37 | 221.53 | 220.04 | 220.80 | 573,237 | +0.41(+0.19%) |
Apr 15, 2021 | 219.44 | 220.58 | 218.99 | 220.39 | 1,092,063 | +2.06(+0.94%) |
Apr 14, 2021 | 218.59 | 220.08 | 217.96 | 218.33 | 614,801 | -0.10(-0.05%) |
Apr 13, 2021 | 217.63 | 218.72 | 217.16 | 218.44 | 522,874 | +0.60(+0.28%) |
Apr 12, 2021 | 217.67 | 217.97 | 216.78 | 217.84 | 547,671 | +0.16(+0.07%) |
Apr 09, 2021 | 216.88 | 217.73 | 216.27 | 217.67 | 638,942 | +0.78(+0.36%) |
Apr 08, 2021 | 216.59 | 216.94 | 215.39 | 216.89 | 452,750 | +1.13(+0.52%) |
Apr 07, 2021 | 217.00 | 217.06 | 215.18 | 215.76 | 550,116 | -1.36(-0.63%) |
Apr 06, 2021 | 215.99 | 217.47 | 215.61 | 217.12 | 476,614 | +1.05(+0.49%) |
Apr 05, 2021 | 216.21 | 216.32 | 215.13 | 216.07 | 644,791 | +1.46(+0.68%) |
Apr 01, 2021 | 212.93 | 214.63 | 212.75 | 214.60 | 723,478 | +3.05(+1.44%) |
Mar 31, 2021 | 211.38 | 212.89 | 211.00 | 211.56 | 482,878 | +0.84(+0.40%) |
Mar 30, 2021 | 209.90 | 210.99 | 209.01 | 210.72 | 550,596 | +0.62(+0.30%) |
Mar 29, 2021 | 211.09 | 211.94 | 208.92 | 210.09 | 816,862 | -1.96(-0.92%) |
Mar 26, 2021 | 209.97 | 212.10 | 208.12 | 212.05 | 636,745 | +3.13(+1.50%) |
Mar 25, 2021 | 205.88 | 209.14 | 204.21 | 208.92 | 945,875 | +1.95(+0.94%) |
Mar 24, 2021 | 210.32 | 210.65 | 206.97 | 206.97 | 597,537 | -2.19(-1.05%) |
Mar 23, 2021 | 211.43 | 211.90 | 208.47 | 209.16 | 623,723 | -3.15(-1.48%) |
Mar 22, 2021 | 211.68 | 213.18 | 211.12 | 212.31 | 644,205 | +1.08(+0.51%) |
Mar 19, 2021 | 210.65 | 212.61 | 209.52 | 211.23 | 1,569,220 | +0.47(+0.22%) |
Mar 18, 2021 | 213.23 | 214.35 | 210.47 | 210.76 | 613,513 | -3.71(-1.73%) |
Mar 17, 2021 | 212.87 | 214.93 | 211.29 | 214.47 | 1,329,034 | +1.20(+0.56%) |
Mar 16, 2021 | 215.70 | 215.70 | 212.50 | 213.27 | 643,282 | -2.01(-0.93%) |
Mar 15, 2021 | 213.35 | 215.47 | 212.69 | 215.28 | 507,753 | +2.08(+0.97%) |
Mar 12, 2021 | 211.44 | 213.20 | 210.52 | 213.20 | 828,208 | +1.00(+0.47%) |
Mar 11, 2021 | 210.79 | 213.02 | 210.56 | 212.20 | 742,691 | +3.20(+1.53%) |
Mar 10, 2021 | 208.68 | 210.06 | 208.11 | 209.00 | 1,013,853 | +1.68(+0.81%) |
Mar 09, 2021 | 207.65 | 208.77 | 206.47 | 207.32 | 936,037 | +2.45(+1.20%) |
Mar 08, 2021 | 205.65 | 208.05 | 204.73 | 204.87 | 754,582 | -0.36(-0.18%) |
Mar 05, 2021 | 203.97 | 205.66 | 197.00 | 205.23 | 1,182,345 | +3.78(+1.88%) |
Mar 04, 2021 | 205.43 | 206.22 | 198.32 | 201.45 | 1,332,187 | -4.47(-2.17%) |
Mar 03, 2021 | 209.66 | 209.82 | 205.86 | 205.92 | 738,379 | -3.65(-1.74%) |
Mar 02, 2021 | 211.64 | 211.82 | 209.34 | 209.57 | 720,137 | -2.03(-0.96%) |