Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 210.28 | 210.51 | 207.64 | 207.69 | 1,133,615 | -1.11(-0.53%) |
May 27, 2021 | 209.28 | 209.83 | 207.65 | 208.80 | 4,334,708 | +1.13(+0.54%) |
May 26, 2021 | 207.07 | 208.21 | 206.35 | 207.67 | 823,383 | +0.13(+0.06%) |
May 25, 2021 | 208.64 | 209.40 | 206.93 | 207.54 | 792,679 | -0.36(-0.17%) |
May 24, 2021 | 207.65 | 208.42 | 205.74 | 207.90 | 858,496 | +1.02(+0.49%) |
May 21, 2021 | 208.53 | 210.28 | 206.76 | 206.88 | 959,000 | -0.12(-0.06%) |
May 20, 2021 | 205.88 | 208.48 | 205.84 | 206.99 | 2,129,403 | +1.00(+0.48%) |
May 19, 2021 | 208.57 | 208.70 | 204.10 | 206.00 | 1,999,408 | -4.44(-2.11%) |
May 18, 2021 | 213.38 | 214.15 | 210.21 | 210.44 | 2,034,350 | -3.58(-1.67%) |
May 17, 2021 | 215.66 | 216.03 | 213.47 | 214.02 | 964,106 | -2.34(-1.08%) |
May 14, 2021 | 215.58 | 217.67 | 215.05 | 216.36 | 727,266 | +2.49(+1.17%) |
May 13, 2021 | 209.97 | 215.25 | 209.97 | 213.87 | 664,424 | +3.90(+1.86%) |
May 12, 2021 | 216.18 | 216.55 | 209.89 | 209.97 | 1,064,391 | -7.59(-3.49%) |
May 11, 2021 | 215.30 | 217.58 | 214.15 | 217.56 | 822,305 | +0.33(+0.15%) |
May 10, 2021 | 221.95 | 222.10 | 217.19 | 217.23 | 1,196,668 | -3.35(-1.52%) |
May 07, 2021 | 220.65 | 221.64 | 219.63 | 220.58 | 759,725 | -0.07(-0.03%) |
May 06, 2021 | 220.86 | 221.68 | 218.76 | 220.65 | 899,488 | +0.54(+0.25%) |
May 05, 2021 | 220.93 | 221.83 | 219.07 | 220.11 | 1,151,508 | -1.01(-0.46%) |
May 04, 2021 | 217.77 | 221.33 | 217.70 | 221.12 | 1,025,076 | +1.97(+0.90%) |
May 03, 2021 | 217.77 | 220.62 | 217.77 | 219.15 | 712,031 | +2.73(+1.26%) |
Apr 30, 2021 | 216.85 | 217.63 | 215.40 | 216.42 | 869,063 | -0.61(-0.28%) |
Apr 29, 2021 | 215.72 | 217.34 | 215.05 | 217.03 | 634,487 | +2.59(+1.21%) |
Apr 28, 2021 | 211.51 | 215.78 | 209.54 | 214.44 | 1,017,325 | +3.53(+1.68%) |
Apr 27, 2021 | 214.80 | 217.26 | 209.83 | 210.91 | 1,220,487 | -8.11(-3.70%) |
Apr 26, 2021 | 219.42 | 221.18 | 219.01 | 219.02 | 1,030,733 | +0.03(+0.01%) |
Apr 23, 2021 | 214.98 | 219.90 | 214.48 | 218.99 | 860,364 | +5.07(+2.37%) |
Apr 22, 2021 | 216.30 | 216.90 | 213.25 | 213.92 | 945,065 | -2.36(-1.09%) |
Apr 21, 2021 | 214.51 | 216.65 | 214.31 | 216.28 | 752,203 | +3.03(+1.42%) |
Apr 20, 2021 | 212.16 | 214.91 | 212.12 | 213.25 | 1,243,466 | +0.51(+0.24%) |
Apr 19, 2021 | 215.99 | 216.47 | 211.96 | 212.74 | 899,684 | -2.74(-1.27%) |
Apr 16, 2021 | 213.69 | 215.81 | 213.47 | 215.48 | 751,421 | +3.14(+1.48%) |
Apr 15, 2021 | 211.70 | 212.98 | 211.47 | 212.34 | 729,328 | +1.46(+0.69%) |
Apr 14, 2021 | 210.20 | 212.16 | 210.02 | 210.88 | 657,585 | +0.43(+0.21%) |
Apr 13, 2021 | 211.03 | 212.15 | 209.85 | 210.45 | 634,795 | -1.74(-0.82%) |
Apr 12, 2021 | 211.57 | 212.62 | 211.05 | 212.19 | 563,247 | +0.29(+0.14%) |
Apr 09, 2021 | 209.57 | 212.00 | 209.32 | 211.90 | 891,018 | +3.35(+1.61%) |
Apr 08, 2021 | 206.65 | 208.56 | 206.65 | 208.55 | 676,028 | +1.27(+0.61%) |
Apr 07, 2021 | 212.42 | 213.71 | 206.61 | 207.28 | 721,456 | -5.96(-2.79%) |
Apr 06, 2021 | 211.16 | 213.74 | 210.88 | 213.24 | 1,060,339 | +1.88(+0.89%) |
Apr 05, 2021 | 211.37 | 212.42 | 210.22 | 211.36 | 764,624 | +1.96(+0.94%) |
Apr 01, 2021 | 207.85 | 209.45 | 206.37 | 209.40 | 726,877 | +2.68(+1.30%) |
Mar 31, 2021 | 206.41 | 208.58 | 206.14 | 206.71 | 1,098,867 | -0.90(-0.43%) |
Mar 30, 2021 | 210.82 | 212.29 | 207.19 | 207.61 | 1,137,481 | +0.45(+0.22%) |
Mar 29, 2021 | 205.76 | 208.26 | 203.20 | 207.16 | 1,136,854 | +1.16(+0.56%) |
Mar 26, 2021 | 203.17 | 206.12 | 201.93 | 206.00 | 958,331 | +4.36(+2.16%) |
Mar 25, 2021 | 200.34 | 202.34 | 196.63 | 201.63 | 1,383,952 | +0.34(+0.17%) |
Mar 24, 2021 | 201.37 | 203.75 | 196.44 | 201.30 | 1,526,758 | +0.53(+0.26%) |
Mar 23, 2021 | 199.88 | 204.30 | 199.31 | 200.77 | 1,433,421 | -0.15(-0.08%) |
Mar 22, 2021 | 200.63 | 202.68 | 198.55 | 200.92 | 1,908,489 | +0.47(+0.24%) |
Mar 19, 2021 | 202.16 | 203.72 | 199.19 | 200.45 | 2,072,621 | -1.90(-0.94%) |
Mar 18, 2021 | 202.47 | 204.15 | 198.99 | 202.35 | 1,438,259 | +0.36(+0.18%) |
Mar 17, 2021 | 205.55 | 205.62 | 201.15 | 201.99 | 1,279,533 | -3.64(-1.77%) |
Mar 16, 2021 | 208.13 | 209.41 | 204.68 | 205.63 | 662,810 | -2.34(-1.12%) |
Mar 15, 2021 | 206.14 | 208.35 | 205.80 | 207.97 | 602,532 | +1.09(+0.53%) |
Mar 12, 2021 | 206.75 | 208.19 | 205.82 | 206.88 | 642,463 | +0.31(+0.15%) |
Mar 11, 2021 | 208.60 | 210.52 | 206.27 | 206.57 | 820,911 | -2.48(-1.18%) |
Mar 10, 2021 | 207.50 | 210.71 | 205.03 | 209.05 | 794,739 | +2.40(+1.16%) |
Mar 09, 2021 | 205.80 | 208.96 | 204.66 | 206.65 | 1,156,714 | +2.78(+1.37%) |
Mar 08, 2021 | 202.35 | 206.68 | 201.20 | 203.86 | 1,080,937 | +3.54(+1.77%) |
Mar 05, 2021 | 198.89 | 201.11 | 193.80 | 200.32 | 1,662,621 | +3.22(+1.63%) |
Mar 04, 2021 | 200.84 | 202.78 | 194.01 | 197.10 | 1,331,508 | -3.61(-1.80%) |
Mar 03, 2021 | 203.37 | 204.46 | 200.58 | 200.71 | 1,139,329 | -3.10(-1.52%) |
Mar 02, 2021 | 204.01 | 206.01 | 202.55 | 203.81 | 729,271 | +0.31(+0.15%) |