Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 220.23 | 220.49 | 218.65 | 220.00 | 3,033,792 | +0.30(+0.14%) |
May 27, 2021 | 217.97 | 219.91 | 217.40 | 219.70 | 5,604,727 | +2.35(+1.08%) |
May 26, 2021 | 218.70 | 218.70 | 217.18 | 217.35 | 1,672,265 | +0.20(+0.09%) |
May 25, 2021 | 217.19 | 217.75 | 215.82 | 217.16 | 2,866,904 | +0.21(+0.10%) |
May 24, 2021 | 216.58 | 217.63 | 216.11 | 216.94 | 1,949,219 | +0.63(+0.29%) |
May 21, 2021 | 217.42 | 218.34 | 215.45 | 216.32 | 2,780,728 | -0.88(-0.41%) |
May 20, 2021 | 215.83 | 218.92 | 215.68 | 217.20 | 2,020,858 | +1.90(+0.88%) |
May 19, 2021 | 215.37 | 215.74 | 213.45 | 215.30 | 3,171,701 | -1.66(-0.77%) |
May 18, 2021 | 216.92 | 218.20 | 216.70 | 216.96 | 3,114,085 | +0.23(+0.11%) |
May 17, 2021 | 215.91 | 217.31 | 215.39 | 216.73 | 1,743,580 | -0.04(-0.02%) |
May 14, 2021 | 215.82 | 217.63 | 215.60 | 216.76 | 2,077,177 | +1.82(+0.85%) |
May 13, 2021 | 213.29 | 216.16 | 213.17 | 214.94 | 3,013,734 | +1.71(+0.80%) |
May 12, 2021 | 217.13 | 218.50 | 212.88 | 213.23 | 3,418,406 | -5.54(-2.53%) |
May 11, 2021 | 222.15 | 222.45 | 217.21 | 218.77 | 3,237,484 | -3.04(-1.37%) |
May 10, 2021 | 219.93 | 222.56 | 219.93 | 221.81 | 2,171,091 | +2.12(+0.97%) |
May 07, 2021 | 219.83 | 220.51 | 218.89 | 219.68 | 1,503,873 | -0.02(-0.01%) |
May 06, 2021 | 220.34 | 220.44 | 218.12 | 219.70 | 1,959,138 | -0.17(-0.08%) |
May 05, 2021 | 219.01 | 220.16 | 216.62 | 219.87 | 2,214,183 | +1.10(+0.50%) |
May 04, 2021 | 219.49 | 220.89 | 218.19 | 218.77 | 2,704,283 | -1.59(-0.72%) |
May 03, 2021 | 222.63 | 222.81 | 220.19 | 220.36 | 2,627,632 | -0.49(-0.22%) |
Apr 30, 2021 | 218.90 | 221.04 | 218.78 | 220.84 | 2,822,667 | +0.81(+0.37%) |
Apr 29, 2021 | 218.89 | 220.58 | 217.61 | 220.03 | 3,363,729 | +2.62(+1.20%) |
Apr 28, 2021 | 220.02 | 220.25 | 217.27 | 217.41 | 2,968,132 | -2.40(-1.09%) |
Apr 27, 2021 | 217.56 | 220.42 | 217.41 | 219.81 | 2,804,818 | +2.50(+1.15%) |
Apr 26, 2021 | 219.63 | 220.16 | 216.94 | 217.32 | 2,662,022 | -2.12(-0.97%) |
Apr 23, 2021 | 218.70 | 220.06 | 218.06 | 219.44 | 2,285,286 | +1.52(+0.70%) |
Apr 22, 2021 | 217.80 | 218.94 | 216.97 | 217.93 | 1,966,474 | +0.65(+0.30%) |
Apr 21, 2021 | 218.24 | 218.77 | 216.89 | 217.27 | 2,208,337 | -0.70(-0.32%) |
Apr 20, 2021 | 216.32 | 218.16 | 216.17 | 217.97 | 2,015,327 | +1.12(+0.52%) |
Apr 19, 2021 | 218.07 | 218.24 | 215.93 | 216.85 | 2,410,038 | -1.19(-0.54%) |
Apr 16, 2021 | 218.57 | 219.14 | 217.32 | 218.04 | 2,880,071 | +1.68(+0.78%) |
Apr 15, 2021 | 214.98 | 216.43 | 214.41 | 216.35 | 2,205,377 | +0.91(+0.42%) |
Apr 14, 2021 | 216.30 | 216.36 | 214.77 | 215.45 | 2,276,073 | -0.94(-0.44%) |
Apr 13, 2021 | 215.57 | 216.71 | 214.87 | 216.39 | 2,748,406 | +0.34(+0.16%) |
Apr 12, 2021 | 216.54 | 217.38 | 215.62 | 216.05 | 2,450,822 | -0.49(-0.22%) |
Apr 09, 2021 | 215.33 | 216.66 | 214.10 | 216.54 | 2,917,272 | +1.15(+0.53%) |
Apr 08, 2021 | 217.60 | 217.78 | 214.41 | 215.39 | 2,963,501 | -2.21(-1.01%) |
Apr 07, 2021 | 216.73 | 217.78 | 216.32 | 217.60 | 2,726,584 | +0.66(+0.30%) |
Apr 06, 2021 | 214.88 | 217.28 | 213.96 | 216.94 | 3,453,656 | +2.86(+1.34%) |
Apr 05, 2021 | 211.98 | 214.69 | 211.59 | 214.08 | 3,064,053 | +3.41(+1.62%) |
Apr 01, 2021 | 210.17 | 211.62 | 208.87 | 210.68 | 2,609,617 | +1.00(+0.48%) |
Mar 31, 2021 | 209.55 | 211.87 | 209.54 | 209.68 | 3,809,686 | -0.78(-0.37%) |
Mar 30, 2021 | 211.54 | 212.37 | 209.75 | 210.46 | 2,585,302 | -2.22(-1.04%) |
Mar 29, 2021 | 210.32 | 213.17 | 209.82 | 212.68 | 3,868,892 | +2.00(+0.95%) |
Mar 26, 2021 | 209.73 | 210.74 | 208.07 | 210.68 | 3,488,327 | +0.94(+0.45%) |
Mar 25, 2021 | 210.62 | 210.78 | 208.08 | 209.73 | 3,473,964 | +0.14(+0.07%) |
Mar 24, 2021 | 210.78 | 212.37 | 209.58 | 209.59 | 2,610,931 | -0.30(-0.14%) |
Mar 23, 2021 | 209.51 | 211.79 | 209.31 | 209.89 | 2,986,675 | -0.66(-0.31%) |
Mar 22, 2021 | 208.97 | 212.27 | 208.28 | 210.54 | 4,511,107 | +2.46(+1.18%) |
Mar 19, 2021 | 208.38 | 210.65 | 206.74 | 208.08 | 8,251,851 | -0.43(-0.21%) |
Mar 18, 2021 | 209.24 | 210.81 | 207.12 | 208.51 | 3,479,258 | -1.13(-0.54%) |
Mar 17, 2021 | 210.07 | 210.39 | 205.81 | 209.65 | 5,601,851 | +3.98(+1.93%) |
Mar 16, 2021 | 205.41 | 207.02 | 203.15 | 205.67 | 3,830,614 | -0.56(-0.27%) |
Mar 15, 2021 | 199.86 | 206.32 | 199.72 | 206.23 | 5,859,379 | +7.60(+3.82%) |
Mar 12, 2021 | 198.36 | 200.41 | 197.78 | 198.64 | 3,012,519 | +0.72(+0.36%) |
Mar 11, 2021 | 200.84 | 201.34 | 197.84 | 197.92 | 3,866,869 | -1.63(-0.82%) |
Mar 10, 2021 | 195.37 | 199.84 | 194.80 | 199.54 | 3,683,461 | +4.45(+2.28%) |
Mar 09, 2021 | 197.04 | 197.57 | 194.84 | 195.09 | 3,895,629 | -0.52(-0.27%) |
Mar 08, 2021 | 194.30 | 197.00 | 193.77 | 195.62 | 3,373,832 | +1.63(+0.84%) |
Mar 05, 2021 | 192.47 | 194.79 | 189.86 | 193.99 | 3,857,128 | +2.37(+1.24%) |
Mar 04, 2021 | 192.85 | 194.10 | 189.65 | 191.62 | 4,192,265 | -0.92(-0.48%) |
Mar 03, 2021 | 194.13 | 195.50 | 192.34 | 192.54 | 3,727,138 | -2.67(-1.37%) |
Mar 02, 2021 | 194.58 | 196.35 | 192.88 | 195.20 | 3,224,091 | +0.39(+0.20%) |