Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 214.17 | 217.14 | 214.17 | 216.72 | 223,837 | +3.52(+1.65%) |
May 27, 2021 | 217.07 | 217.93 | 212.34 | 213.19 | 425,548 | -3.91(-1.80%) |
May 26, 2021 | 215.13 | 217.96 | 214.10 | 217.11 | 183,181 | +2.23(+1.04%) |
May 25, 2021 | 216.33 | 218.07 | 214.09 | 214.88 | 261,934 | -1.85(-0.86%) |
May 24, 2021 | 217.03 | 218.94 | 215.25 | 216.73 | 134,758 | +1.38(+0.64%) |
May 21, 2021 | 215.68 | 219.64 | 214.45 | 215.35 | 199,251 | +0.04(+0.02%) |
May 20, 2021 | 215.48 | 216.49 | 213.93 | 215.31 | 217,365 | +0.16(+0.07%) |
May 19, 2021 | 219.04 | 219.96 | 212.94 | 215.15 | 266,305 | -4.60(-2.09%) |
May 18, 2021 | 221.49 | 222.69 | 219.23 | 219.76 | 156,406 | -2.29(-1.03%) |
May 17, 2021 | 220.20 | 224.01 | 219.90 | 222.04 | 239,991 | +2.38(+1.09%) |
May 14, 2021 | 221.78 | 224.90 | 218.45 | 219.66 | 241,944 | -2.03(-0.92%) |
May 13, 2021 | 213.86 | 222.89 | 213.86 | 221.69 | 310,075 | +8.31(+3.90%) |
May 12, 2021 | 214.12 | 214.79 | 210.00 | 213.38 | 247,050 | -1.10(-0.51%) |
May 11, 2021 | 219.01 | 219.34 | 213.76 | 214.48 | 188,272 | -5.68(-2.58%) |
May 10, 2021 | 220.00 | 221.84 | 218.65 | 220.16 | 129,742 | +1.06(+0.48%) |
May 07, 2021 | 217.13 | 220.56 | 214.95 | 219.10 | 150,878 | +0.96(+0.44%) |
May 06, 2021 | 219.27 | 219.83 | 216.92 | 218.14 | 97,423 | -0.04(-0.02%) |
May 05, 2021 | 218.25 | 218.50 | 216.45 | 218.18 | 98,224 | +0.71(+0.33%) |
May 04, 2021 | 217.76 | 217.95 | 215.33 | 217.47 | 107,138 | -0.85(-0.39%) |
May 03, 2021 | 219.65 | 220.99 | 218.03 | 218.32 | 137,436 | +0.28(+0.13%) |
Apr 30, 2021 | 219.57 | 220.75 | 216.20 | 218.04 | 214,506 | -0.40(-0.18%) |
Apr 29, 2021 | 220.30 | 222.03 | 217.43 | 218.44 | 104,364 | -1.40(-0.64%) |
Apr 28, 2021 | 217.87 | 220.25 | 216.48 | 219.84 | 129,675 | +2.51(+1.15%) |
Apr 27, 2021 | 218.61 | 220.98 | 216.77 | 217.34 | 117,950 | -1.30(-0.60%) |
Apr 26, 2021 | 219.52 | 220.71 | 216.38 | 218.64 | 144,349 | -0.88(-0.40%) |
Apr 23, 2021 | 217.34 | 220.67 | 216.18 | 219.52 | 109,611 | +2.28(+1.05%) |
Apr 22, 2021 | 217.64 | 218.85 | 215.87 | 217.24 | 100,832 | -1.22(-0.56%) |
Apr 21, 2021 | 219.72 | 220.72 | 217.94 | 218.45 | 120,888 | -0.30(-0.14%) |
Apr 20, 2021 | 220.46 | 220.46 | 217.77 | 218.75 | 119,781 | -1.00(-0.46%) |
Apr 19, 2021 | 219.68 | 220.15 | 217.44 | 219.75 | 142,260 | +0.94(+0.43%) |
Apr 16, 2021 | 217.09 | 219.79 | 216.96 | 218.81 | 142,984 | +2.87(+1.33%) |
Apr 15, 2021 | 213.80 | 216.44 | 212.99 | 215.94 | 213,118 | +2.82(+1.32%) |
Apr 14, 2021 | 213.51 | 214.62 | 212.87 | 213.12 | 153,638 | +0.15(+0.07%) |
Apr 13, 2021 | 214.82 | 214.82 | 212.46 | 212.97 | 137,102 | -1.28(-0.60%) |
Apr 12, 2021 | 216.08 | 216.08 | 213.30 | 214.26 | 187,025 | -0.92(-0.43%) |
Apr 09, 2021 | 213.24 | 215.57 | 211.52 | 215.18 | 98,487 | +2.45(+1.15%) |
Apr 08, 2021 | 211.88 | 213.03 | 210.16 | 212.73 | 128,677 | +1.60(+0.76%) |
Apr 07, 2021 | 213.00 | 214.54 | 209.73 | 211.13 | 180,448 | -3.45(-1.61%) |
Apr 06, 2021 | 213.91 | 216.13 | 212.80 | 214.58 | 171,428 | -0.76(-0.35%) |
Apr 05, 2021 | 213.60 | 216.26 | 212.71 | 215.34 | 153,439 | +3.01(+1.42%) |
Apr 01, 2021 | 211.68 | 213.06 | 208.71 | 212.33 | 137,167 | +0.50(+0.24%) |
Mar 31, 2021 | 212.00 | 214.29 | 211.24 | 211.83 | 205,176 | -1.02(-0.48%) |
Mar 30, 2021 | 211.62 | 214.46 | 209.65 | 212.85 | 202,605 | +2.02(+0.96%) |
Mar 29, 2021 | 212.77 | 216.82 | 209.60 | 210.83 | 196,042 | -1.70(-0.80%) |
Mar 26, 2021 | 207.67 | 212.84 | 205.06 | 212.53 | 147,883 | +4.88(+2.35%) |
Mar 25, 2021 | 201.75 | 208.85 | 201.00 | 207.65 | 200,435 | +5.72(+2.83%) |
Mar 24, 2021 | 206.20 | 207.45 | 201.66 | 201.93 | 200,937 | -3.44(-1.67%) |
Mar 23, 2021 | 201.97 | 206.34 | 199.95 | 205.37 | 299,886 | +2.21(+1.09%) |
Mar 22, 2021 | 205.99 | 207.19 | 202.47 | 203.17 | 315,000 | -0.58(-0.28%) |
Mar 19, 2021 | 200.84 | 205.14 | 200.77 | 203.75 | 325,466 | +2.91(+1.45%) |
Mar 18, 2021 | 203.25 | 203.67 | 200.21 | 200.83 | 192,777 | -1.93(-0.95%) |
Mar 17, 2021 | 203.36 | 203.47 | 199.39 | 202.76 | 112,046 | -0.44(-0.22%) |
Mar 16, 2021 | 204.69 | 206.44 | 202.70 | 203.21 | 151,455 | -0.95(-0.47%) |
Mar 15, 2021 | 203.52 | 205.38 | 202.16 | 204.16 | 208,239 | +2.01(+0.99%) |
Mar 12, 2021 | 199.74 | 202.43 | 196.22 | 202.15 | 189,013 | +3.46(+1.74%) |
Mar 11, 2021 | 200.47 | 201.25 | 198.01 | 198.69 | 205,664 | -1.65(-0.82%) |
Mar 10, 2021 | 193.60 | 201.08 | 193.59 | 200.34 | 271,969 | +6.97(+3.60%) |
Mar 09, 2021 | 197.43 | 199.30 | 192.48 | 193.37 | 357,746 | -4.76(-2.40%) |
Mar 08, 2021 | 200.44 | 203.45 | 196.96 | 198.13 | 323,138 | -1.38(-0.69%) |
Mar 05, 2021 | 195.94 | 200.58 | 193.03 | 199.51 | 331,488 | +6.02(+3.11%) |
Mar 04, 2021 | 195.07 | 196.49 | 191.01 | 193.50 | 241,649 | -2.08(-1.06%) |
Mar 03, 2021 | 196.25 | 198.45 | 194.26 | 195.57 | 187,741 | -0.06(-0.03%) |
Mar 02, 2021 | 197.87 | 199.25 | 193.85 | 195.63 | 217,567 | -3.29(-1.65%) |