Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 220.26 | 220.53 | 218.68 | 220.04 | 3,033,313 | +0.30(+0.14%) |
May 27, 2021 | 218.01 | 219.94 | 217.44 | 219.74 | 5,603,843 | +2.35(+1.08%) |
May 26, 2021 | 218.74 | 218.74 | 217.21 | 217.39 | 1,672,001 | +0.20(+0.09%) |
May 25, 2021 | 217.22 | 217.78 | 215.85 | 217.19 | 2,866,451 | +0.22(+0.10%) |
May 24, 2021 | 216.61 | 217.67 | 216.15 | 216.98 | 1,948,911 | +0.63(+0.29%) |
May 21, 2021 | 217.46 | 218.37 | 215.48 | 216.35 | 2,780,289 | -0.88(-0.40%) |
May 20, 2021 | 215.86 | 218.95 | 215.71 | 217.23 | 2,020,539 | +1.90(+0.88%) |
May 19, 2021 | 215.41 | 215.77 | 213.49 | 215.33 | 3,171,201 | -1.67(-0.77%) |
May 18, 2021 | 216.96 | 218.23 | 216.73 | 217.00 | 3,113,594 | +0.23(+0.11%) |
May 17, 2021 | 215.95 | 217.34 | 215.42 | 216.76 | 1,743,305 | -0.04(-0.02%) |
May 14, 2021 | 215.85 | 217.66 | 215.63 | 216.80 | 2,076,849 | +1.83(+0.85%) |
May 13, 2021 | 213.32 | 216.20 | 213.21 | 214.97 | 3,013,258 | +1.71(+0.80%) |
May 12, 2021 | 217.16 | 218.53 | 212.92 | 213.26 | 3,417,867 | -5.54(-2.53%) |
May 11, 2021 | 222.19 | 222.49 | 217.25 | 218.80 | 3,236,973 | -3.04(-1.37%) |
May 10, 2021 | 219.96 | 222.60 | 219.96 | 221.84 | 2,170,748 | +2.12(+0.97%) |
May 07, 2021 | 219.87 | 220.54 | 218.92 | 219.72 | 1,503,636 | -0.02(-0.01%) |
May 06, 2021 | 220.37 | 220.48 | 218.16 | 219.74 | 1,958,829 | -0.17(-0.08%) |
May 05, 2021 | 219.04 | 220.20 | 216.65 | 219.91 | 2,213,833 | +1.10(+0.50%) |
May 04, 2021 | 219.52 | 220.93 | 218.22 | 218.80 | 2,703,856 | -1.59(-0.72%) |
May 03, 2021 | 222.67 | 222.84 | 220.22 | 220.39 | 2,627,217 | -0.49(-0.22%) |
Apr 30, 2021 | 218.93 | 221.07 | 218.81 | 220.88 | 2,822,221 | +0.81(+0.37%) |
Apr 29, 2021 | 218.92 | 220.62 | 217.64 | 220.06 | 3,363,199 | +2.62(+1.20%) |
Apr 28, 2021 | 220.06 | 220.29 | 217.31 | 217.44 | 2,967,663 | -2.41(-1.09%) |
Apr 27, 2021 | 217.59 | 220.46 | 217.44 | 219.85 | 2,804,375 | +2.50(+1.15%) |
Apr 26, 2021 | 219.66 | 220.20 | 216.98 | 217.35 | 2,661,602 | -2.12(-0.97%) |
Apr 23, 2021 | 218.74 | 220.09 | 218.09 | 219.47 | 2,284,925 | +1.51(+0.70%) |
Apr 22, 2021 | 217.84 | 218.97 | 217.00 | 217.96 | 1,966,164 | +0.66(+0.30%) |
Apr 21, 2021 | 218.28 | 218.80 | 216.92 | 217.31 | 2,207,988 | -0.70(-0.32%) |
Apr 20, 2021 | 216.35 | 218.19 | 216.20 | 218.01 | 2,015,009 | +1.12(+0.52%) |
Apr 19, 2021 | 218.11 | 218.27 | 215.97 | 216.88 | 2,409,657 | -1.19(-0.54%) |
Apr 16, 2021 | 218.60 | 219.18 | 217.35 | 218.07 | 2,879,617 | +1.68(+0.78%) |
Apr 15, 2021 | 215.01 | 216.46 | 214.44 | 216.39 | 2,205,029 | +0.91(+0.42%) |
Apr 14, 2021 | 216.33 | 216.40 | 214.81 | 215.48 | 2,275,714 | -0.95(-0.44%) |
Apr 13, 2021 | 215.60 | 216.74 | 214.90 | 216.43 | 2,747,972 | +0.34(+0.16%) |
Apr 12, 2021 | 216.57 | 217.42 | 215.65 | 216.09 | 2,450,435 | -0.49(-0.22%) |
Apr 09, 2021 | 215.37 | 216.70 | 214.13 | 216.57 | 2,916,812 | +1.15(+0.53%) |
Apr 08, 2021 | 217.63 | 217.81 | 214.44 | 215.42 | 2,963,033 | -2.21(-1.01%) |
Apr 07, 2021 | 216.76 | 217.82 | 216.35 | 217.63 | 2,726,154 | +0.66(+0.30%) |
Apr 06, 2021 | 214.92 | 217.31 | 213.99 | 216.98 | 3,453,111 | +2.86(+1.34%) |
Apr 05, 2021 | 212.01 | 214.72 | 211.63 | 214.11 | 3,063,570 | +3.41(+1.62%) |
Apr 01, 2021 | 210.20 | 211.65 | 208.90 | 210.71 | 2,609,205 | +1.00(+0.48%) |
Mar 31, 2021 | 209.59 | 211.91 | 209.58 | 209.71 | 3,809,085 | -0.79(-0.37%) |
Mar 30, 2021 | 211.57 | 212.40 | 209.78 | 210.49 | 2,584,894 | -2.22(-1.04%) |
Mar 29, 2021 | 210.35 | 213.21 | 209.86 | 212.71 | 3,868,282 | +2.00(+0.95%) |
Mar 26, 2021 | 209.76 | 210.77 | 208.10 | 210.71 | 3,487,776 | +0.94(+0.45%) |
Mar 25, 2021 | 210.65 | 210.81 | 208.12 | 209.76 | 3,473,415 | +0.14(+0.07%) |
Mar 24, 2021 | 210.81 | 212.40 | 209.61 | 209.62 | 2,610,519 | -0.30(-0.14%) |
Mar 23, 2021 | 209.54 | 211.82 | 209.34 | 209.92 | 2,986,204 | -0.66(-0.31%) |
Mar 22, 2021 | 209.01 | 212.30 | 208.31 | 210.58 | 4,510,395 | +2.46(+1.18%) |
Mar 19, 2021 | 208.42 | 210.68 | 206.77 | 208.12 | 8,250,549 | -0.43(-0.21%) |
Mar 18, 2021 | 209.28 | 210.84 | 207.15 | 208.55 | 3,478,709 | -1.13(-0.54%) |
Mar 17, 2021 | 210.10 | 210.42 | 205.84 | 209.68 | 5,600,967 | +3.98(+1.93%) |
Mar 16, 2021 | 205.44 | 207.05 | 203.18 | 205.70 | 3,830,009 | -0.56(-0.27%) |
Mar 15, 2021 | 199.89 | 206.35 | 199.75 | 206.26 | 5,858,454 | +7.60(+3.82%) |
Mar 12, 2021 | 198.39 | 200.44 | 197.81 | 198.67 | 3,012,044 | +0.72(+0.36%) |
Mar 11, 2021 | 200.88 | 201.37 | 197.87 | 197.95 | 3,866,258 | -1.63(-0.82%) |
Mar 10, 2021 | 195.40 | 199.87 | 194.83 | 199.57 | 3,682,880 | +4.45(+2.28%) |
Mar 09, 2021 | 197.07 | 197.60 | 194.87 | 195.12 | 3,895,014 | -0.52(-0.27%) |
Mar 08, 2021 | 194.33 | 197.03 | 193.80 | 195.65 | 3,373,300 | +1.63(+0.84%) |
Mar 05, 2021 | 192.50 | 194.82 | 189.89 | 194.02 | 3,856,519 | +2.37(+1.24%) |
Mar 04, 2021 | 192.88 | 194.13 | 189.68 | 191.65 | 4,191,603 | -0.92(-0.48%) |
Mar 03, 2021 | 194.16 | 195.53 | 192.37 | 192.57 | 3,726,550 | -2.67(-1.37%) |
Mar 02, 2021 | 194.61 | 196.38 | 192.91 | 195.23 | 3,223,582 | +0.39(+0.20%) |