Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 215.95 | 217.12 | 215.42 | 216.43 | 750,644 | +0.90(+0.42%) |
May 27, 2021 | 216.98 | 217.06 | 214.98 | 215.54 | 1,124,849 | +0.73(+0.34%) |
May 26, 2021 | 213.31 | 215.30 | 212.32 | 214.81 | 1,229,195 | -2.38(-1.10%) |
May 25, 2021 | 216.97 | 218.25 | 216.24 | 217.19 | 874,334 | +0.47(+0.22%) |
May 24, 2021 | 217.84 | 217.84 | 215.82 | 216.72 | 1,047,126 | +0.07(+0.03%) |
May 21, 2021 | 217.83 | 219.62 | 215.15 | 216.65 | 1,577,966 | -0.05(-0.02%) |
May 20, 2021 | 217.23 | 218.39 | 216.25 | 216.70 | 813,915 | -0.18(-0.08%) |
May 19, 2021 | 214.79 | 216.97 | 213.75 | 216.87 | 1,021,590 | -0.43(-0.20%) |
May 18, 2021 | 221.18 | 221.65 | 217.21 | 217.30 | 1,094,906 | -4.54(-2.05%) |
May 17, 2021 | 221.86 | 222.50 | 219.72 | 221.84 | 727,909 | -0.89(-0.40%) |
May 14, 2021 | 222.77 | 224.50 | 222.21 | 222.73 | 879,694 | +0.51(+0.23%) |
May 13, 2021 | 216.86 | 223.16 | 216.59 | 222.22 | 947,452 | +5.75(+2.66%) |
May 12, 2021 | 220.70 | 221.00 | 216.44 | 216.46 | 1,239,790 | -4.28(-1.94%) |
May 11, 2021 | 222.27 | 222.66 | 218.45 | 220.74 | 1,049,945 | -2.51(-1.13%) |
May 10, 2021 | 224.13 | 226.06 | 222.74 | 223.25 | 1,015,517 | +0.73(+0.33%) |
May 07, 2021 | 220.38 | 223.34 | 219.47 | 222.52 | 865,267 | +1.14(+0.51%) |
May 06, 2021 | 221.00 | 221.80 | 219.68 | 221.38 | 858,179 | +1.31(+0.59%) |
May 05, 2021 | 220.67 | 221.46 | 218.89 | 220.08 | 1,169,010 | -0.30(-0.14%) |
May 04, 2021 | 218.49 | 221.05 | 217.70 | 220.38 | 1,227,674 | +2.26(+1.04%) |
May 03, 2021 | 216.66 | 218.68 | 214.27 | 218.12 | 986,541 | +2.90(+1.35%) |
Apr 30, 2021 | 215.44 | 219.46 | 212.14 | 215.22 | 1,707,513 | -0.29(-0.13%) |
Apr 29, 2021 | 215.29 | 216.93 | 214.87 | 215.51 | 1,216,820 | +0.72(+0.33%) |
Apr 28, 2021 | 214.78 | 215.96 | 213.90 | 214.79 | 1,090,624 | +0.60(+0.28%) |
Apr 27, 2021 | 212.60 | 214.43 | 211.61 | 214.19 | 1,076,753 | +1.55(+0.73%) |
Apr 26, 2021 | 214.53 | 215.44 | 212.35 | 212.64 | 899,168 | -0.77(-0.36%) |
Apr 23, 2021 | 212.06 | 214.21 | 210.91 | 213.41 | 1,046,716 | +2.36(+1.12%) |
Apr 22, 2021 | 211.96 | 212.75 | 210.83 | 211.05 | 1,159,579 | -0.78(-0.37%) |
Apr 21, 2021 | 208.66 | 212.63 | 207.70 | 211.82 | 1,147,872 | +3.70(+1.78%) |
Apr 20, 2021 | 209.22 | 209.80 | 206.65 | 208.12 | 790,654 | -0.91(-0.43%) |
Apr 19, 2021 | 208.97 | 209.09 | 207.42 | 209.03 | 830,025 | -0.19(-0.09%) |
Apr 16, 2021 | 208.25 | 209.81 | 207.42 | 209.22 | 1,308,636 | +2.60(+1.26%) |
Apr 15, 2021 | 207.26 | 207.52 | 205.92 | 206.62 | 1,319,268 | -0.35(-0.17%) |
Apr 14, 2021 | 206.72 | 208.09 | 206.65 | 206.97 | 782,632 | +0.18(+0.09%) |
Apr 13, 2021 | 208.37 | 208.59 | 205.01 | 206.79 | 879,185 | -2.03(-0.97%) |
Apr 12, 2021 | 208.03 | 208.98 | 207.58 | 208.81 | 902,990 | +0.91(+0.44%) |
Apr 09, 2021 | 204.97 | 208.00 | 204.62 | 207.91 | 1,147,372 | +4.04(+1.98%) |
Apr 08, 2021 | 204.96 | 205.75 | 203.11 | 203.86 | 1,719,714 | -1.54(-0.75%) |
Apr 07, 2021 | 207.69 | 208.54 | 205.28 | 205.41 | 1,173,341 | -3.02(-1.45%) |
Apr 06, 2021 | 207.91 | 209.82 | 207.40 | 208.42 | 1,082,990 | +0.82(+0.40%) |
Apr 05, 2021 | 207.84 | 209.02 | 206.75 | 207.60 | 1,087,027 | +0.86(+0.42%) |
Apr 01, 2021 | 207.83 | 208.39 | 204.61 | 206.74 | 1,020,481 | -0.13(-0.06%) |
Mar 31, 2021 | 209.89 | 210.19 | 206.22 | 206.87 | 1,521,679 | -3.03(-1.44%) |
Mar 30, 2021 | 210.75 | 211.24 | 208.95 | 209.90 | 861,665 | -0.82(-0.39%) |
Mar 29, 2021 | 210.57 | 212.57 | 209.99 | 210.72 | 1,408,678 | -0.77(-0.36%) |
Mar 26, 2021 | 208.14 | 211.64 | 207.81 | 211.49 | 1,093,116 | +4.49(+2.17%) |
Mar 25, 2021 | 205.25 | 207.20 | 202.38 | 207.00 | 864,048 | +2.25(+1.10%) |
Mar 24, 2021 | 202.41 | 207.09 | 202.35 | 204.75 | 1,027,567 | +3.37(+1.67%) |
Mar 23, 2021 | 202.19 | 204.29 | 200.68 | 201.38 | 1,003,912 | -2.21(-1.09%) |
Mar 22, 2021 | 202.50 | 204.05 | 201.32 | 203.59 | 954,033 | +0.39(+0.19%) |
Mar 19, 2021 | 205.35 | 206.39 | 201.29 | 203.20 | 7,386,096 | -2.84(-1.38%) |
Mar 18, 2021 | 204.62 | 207.80 | 204.05 | 206.04 | 1,117,173 | +1.72(+0.84%) |
Mar 17, 2021 | 203.53 | 206.28 | 202.85 | 204.33 | 1,226,236 | +1.28(+0.63%) |
Mar 16, 2021 | 204.00 | 205.06 | 201.88 | 203.04 | 1,297,948 | -1.11(-0.54%) |
Mar 15, 2021 | 200.65 | 204.36 | 200.65 | 204.15 | 1,340,412 | +3.45(+1.72%) |
Mar 12, 2021 | 198.98 | 201.28 | 198.32 | 200.70 | 1,025,099 | +2.74(+1.38%) |
Mar 11, 2021 | 198.42 | 200.18 | 197.29 | 197.96 | 1,055,638 | -0.86(-0.44%) |
Mar 10, 2021 | 196.09 | 200.15 | 195.43 | 198.83 | 846,373 | +2.91(+1.48%) |
Mar 09, 2021 | 198.45 | 198.85 | 195.81 | 195.92 | 1,443,667 | -2.37(-1.20%) |
Mar 08, 2021 | 196.22 | 201.05 | 194.85 | 198.29 | 933,523 | +3.15(+1.61%) |
Mar 05, 2021 | 191.26 | 195.76 | 189.63 | 195.14 | 930,607 | +5.61(+2.96%) |
Mar 04, 2021 | 192.26 | 194.16 | 188.72 | 189.52 | 2,086,872 | -3.34(-1.73%) |
Mar 03, 2021 | 192.23 | 194.12 | 191.69 | 192.86 | 979,819 | +0.99(+0.51%) |
Mar 02, 2021 | 191.87 | 193.05 | 190.53 | 191.88 | 837,720 | +0.06(+0.03%) |