Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 218.81 | 219.07 | 217.24 | 218.59 | 3,053,489 | +0.30(+0.14%) |
May 27, 2021 | 216.57 | 218.49 | 216.00 | 218.29 | 5,641,116 | +2.33(+1.08%) |
May 26, 2021 | 217.29 | 217.29 | 215.78 | 215.95 | 1,683,122 | +0.19(+0.09%) |
May 25, 2021 | 215.78 | 216.34 | 214.43 | 215.76 | 2,885,517 | +0.21(+0.10%) |
May 24, 2021 | 215.18 | 216.23 | 214.72 | 215.54 | 1,961,874 | +0.62(+0.29%) |
May 21, 2021 | 216.02 | 216.93 | 214.06 | 214.92 | 2,798,782 | -0.87(-0.41%) |
May 20, 2021 | 214.44 | 217.50 | 214.29 | 215.79 | 2,033,979 | +1.89(+0.88%) |
May 19, 2021 | 213.98 | 214.34 | 212.08 | 213.91 | 3,192,294 | -1.65(-0.77%) |
May 18, 2021 | 215.53 | 216.79 | 215.30 | 215.56 | 3,134,303 | +0.23(+0.11%) |
May 17, 2021 | 214.52 | 215.91 | 214.00 | 215.33 | 1,754,901 | -0.04(-0.02%) |
May 14, 2021 | 214.43 | 216.22 | 214.21 | 215.37 | 2,090,663 | +1.81(+0.85%) |
May 13, 2021 | 211.91 | 214.77 | 211.80 | 213.56 | 3,033,300 | +1.70(+0.80%) |
May 12, 2021 | 215.73 | 217.09 | 211.51 | 211.85 | 3,440,600 | -5.50(-2.53%) |
May 11, 2021 | 220.72 | 221.02 | 215.81 | 217.36 | 3,258,503 | -3.02(-1.37%) |
May 10, 2021 | 218.51 | 221.13 | 218.51 | 220.38 | 2,185,187 | +2.11(+0.97%) |
May 07, 2021 | 218.42 | 219.09 | 217.48 | 218.27 | 1,513,637 | -0.02(-0.01%) |
May 06, 2021 | 218.92 | 219.02 | 216.72 | 218.29 | 1,971,858 | -0.17(-0.08%) |
May 05, 2021 | 217.60 | 218.74 | 215.22 | 218.45 | 2,228,558 | +1.10(+0.50%) |
May 04, 2021 | 218.07 | 219.47 | 216.78 | 217.36 | 2,721,840 | -1.58(-0.72%) |
May 03, 2021 | 221.19 | 221.37 | 218.77 | 218.94 | 2,644,692 | -0.48(-0.22%) |
Apr 30, 2021 | 217.49 | 219.62 | 217.37 | 219.42 | 2,840,993 | +0.81(+0.37%) |
Apr 29, 2021 | 217.48 | 219.16 | 216.20 | 218.61 | 3,385,568 | +2.60(+1.21%) |
Apr 28, 2021 | 218.60 | 218.83 | 215.87 | 216.01 | 2,987,402 | -2.39(-1.09%) |
Apr 27, 2021 | 216.16 | 219.00 | 216.01 | 218.40 | 2,823,028 | +2.48(+1.15%) |
Apr 26, 2021 | 218.21 | 218.74 | 215.54 | 215.92 | 2,679,305 | -2.11(-0.97%) |
Apr 23, 2021 | 217.29 | 218.64 | 216.65 | 218.03 | 2,300,123 | +1.50(+0.70%) |
Apr 22, 2021 | 216.40 | 217.52 | 215.57 | 216.52 | 1,979,242 | +0.65(+0.30%) |
Apr 21, 2021 | 216.84 | 217.36 | 215.49 | 215.87 | 2,222,674 | -0.70(-0.32%) |
Apr 20, 2021 | 214.92 | 216.75 | 214.77 | 216.57 | 2,028,412 | +1.12(+0.52%) |
Apr 19, 2021 | 216.67 | 216.83 | 214.54 | 215.45 | 2,425,685 | -1.18(-0.54%) |
Apr 16, 2021 | 217.16 | 217.73 | 215.92 | 216.63 | 2,898,770 | +1.67(+0.78%) |
Apr 15, 2021 | 213.59 | 215.03 | 213.03 | 214.96 | 2,219,695 | +0.90(+0.42%) |
Apr 14, 2021 | 214.90 | 214.97 | 213.39 | 214.06 | 2,290,851 | -0.94(-0.44%) |
Apr 13, 2021 | 214.18 | 215.31 | 213.48 | 215.00 | 2,766,250 | +0.33(+0.16%) |
Apr 12, 2021 | 215.14 | 215.98 | 214.22 | 214.66 | 2,466,734 | -0.48(-0.22%) |
Apr 09, 2021 | 213.94 | 215.26 | 212.72 | 215.14 | 2,936,213 | +1.14(+0.53%) |
Apr 08, 2021 | 216.19 | 216.37 | 213.03 | 214.00 | 2,982,741 | -2.19(-1.01%) |
Apr 07, 2021 | 215.33 | 216.38 | 214.92 | 216.19 | 2,744,286 | +0.65(+0.30%) |
Apr 06, 2021 | 213.50 | 215.88 | 212.58 | 215.54 | 3,476,079 | +2.84(+1.34%) |
Apr 05, 2021 | 210.61 | 213.30 | 210.23 | 212.70 | 3,083,947 | +3.38(+1.62%) |
Apr 01, 2021 | 208.81 | 210.25 | 207.52 | 209.32 | 2,626,560 | +1.00(+0.48%) |
Mar 31, 2021 | 208.20 | 210.51 | 208.19 | 208.32 | 3,834,421 | -0.78(-0.37%) |
Mar 30, 2021 | 210.17 | 211.00 | 208.40 | 209.10 | 2,602,087 | -2.20(-1.04%) |
Mar 29, 2021 | 208.96 | 211.80 | 208.47 | 211.31 | 3,894,011 | +1.99(+0.95%) |
Mar 26, 2021 | 208.38 | 209.38 | 206.72 | 209.32 | 3,510,975 | +0.94(+0.45%) |
Mar 25, 2021 | 209.26 | 209.42 | 206.74 | 208.38 | 3,496,518 | +0.14(+0.07%) |
Mar 24, 2021 | 209.42 | 211.00 | 208.23 | 208.24 | 2,627,882 | -0.30(-0.14%) |
Mar 23, 2021 | 208.16 | 210.42 | 207.96 | 208.54 | 3,006,066 | -0.65(-0.31%) |
Mar 22, 2021 | 207.62 | 210.90 | 206.94 | 209.19 | 4,540,395 | +2.44(+1.18%) |
Mar 19, 2021 | 207.04 | 209.29 | 205.40 | 206.74 | 8,305,427 | -0.43(-0.21%) |
Mar 18, 2021 | 207.90 | 209.45 | 205.78 | 207.17 | 3,501,847 | -1.12(-0.54%) |
Mar 17, 2021 | 208.71 | 209.03 | 204.48 | 208.29 | 5,638,221 | +3.95(+1.93%) |
Mar 16, 2021 | 204.08 | 205.68 | 201.84 | 204.34 | 3,855,484 | -0.56(-0.27%) |
Mar 15, 2021 | 198.57 | 204.99 | 198.43 | 204.90 | 5,897,421 | +7.55(+3.82%) |
Mar 12, 2021 | 197.08 | 199.12 | 196.50 | 197.35 | 3,032,078 | +0.72(+0.36%) |
Mar 11, 2021 | 199.55 | 200.04 | 196.56 | 196.64 | 3,891,974 | -1.62(-0.82%) |
Mar 10, 2021 | 194.11 | 198.55 | 193.54 | 198.26 | 3,707,376 | +4.42(+2.28%) |
Mar 09, 2021 | 195.77 | 196.29 | 193.58 | 193.83 | 3,920,921 | -0.52(-0.27%) |
Mar 08, 2021 | 193.04 | 195.73 | 192.52 | 194.35 | 3,395,737 | +1.62(+0.84%) |
Mar 05, 2021 | 191.23 | 193.53 | 188.64 | 192.74 | 3,882,170 | +2.35(+1.24%) |
Mar 04, 2021 | 191.61 | 192.85 | 188.42 | 190.38 | 4,219,483 | -0.91(-0.48%) |
Mar 03, 2021 | 192.88 | 194.24 | 191.10 | 191.29 | 3,751,336 | -2.65(-1.37%) |
Mar 02, 2021 | 193.32 | 195.09 | 191.64 | 193.94 | 3,245,023 | +0.39(+0.20%) |