Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 218.84 | 219.10 | 217.27 | 218.62 | 3,053,007 | +0.30(+0.14%) |
May 27, 2021 | 216.60 | 218.53 | 216.03 | 218.32 | 5,640,226 | +2.33(+1.08%) |
May 26, 2021 | 217.32 | 217.32 | 215.81 | 215.99 | 1,682,857 | +0.19(+0.09%) |
May 25, 2021 | 215.82 | 216.38 | 214.46 | 215.79 | 2,885,062 | +0.21(+0.10%) |
May 24, 2021 | 215.22 | 216.27 | 214.75 | 215.58 | 1,961,564 | +0.62(+0.29%) |
May 21, 2021 | 216.05 | 216.96 | 214.09 | 214.96 | 2,798,340 | -0.87(-0.40%) |
May 20, 2021 | 214.47 | 217.54 | 214.32 | 215.83 | 2,033,658 | +1.89(+0.88%) |
May 19, 2021 | 214.02 | 214.38 | 212.11 | 213.94 | 3,191,790 | -1.65(-0.77%) |
May 18, 2021 | 215.56 | 216.82 | 215.34 | 215.60 | 3,133,809 | +0.23(+0.11%) |
May 17, 2021 | 214.56 | 215.94 | 214.03 | 215.36 | 1,754,624 | -0.04(-0.02%) |
May 14, 2021 | 214.46 | 216.26 | 214.24 | 215.40 | 2,090,333 | +1.81(+0.85%) |
May 13, 2021 | 211.94 | 214.80 | 211.83 | 213.59 | 3,032,822 | +1.70(+0.80%) |
May 12, 2021 | 215.76 | 217.12 | 211.54 | 211.89 | 3,440,057 | -5.50(-2.53%) |
May 11, 2021 | 220.76 | 221.05 | 215.85 | 217.39 | 3,257,989 | -3.02(-1.37%) |
May 10, 2021 | 218.54 | 221.16 | 218.54 | 220.41 | 2,184,842 | +2.11(+0.97%) |
May 07, 2021 | 218.45 | 219.12 | 217.51 | 218.30 | 1,513,398 | -0.02(-0.01%) |
May 06, 2021 | 218.95 | 219.05 | 216.75 | 218.32 | 1,971,546 | -0.17(-0.08%) |
May 05, 2021 | 217.63 | 218.78 | 215.25 | 218.49 | 2,228,207 | +1.10(+0.50%) |
May 04, 2021 | 218.11 | 219.50 | 216.81 | 217.39 | 2,721,411 | -1.58(-0.72%) |
May 03, 2021 | 221.23 | 221.41 | 218.80 | 218.97 | 2,644,274 | -0.48(-0.22%) |
Apr 30, 2021 | 217.52 | 219.65 | 217.40 | 219.45 | 2,840,545 | +0.81(+0.37%) |
Apr 29, 2021 | 217.51 | 219.19 | 216.24 | 218.65 | 3,385,034 | +2.60(+1.20%) |
Apr 28, 2021 | 218.64 | 218.87 | 215.90 | 216.04 | 2,986,931 | -2.39(-1.09%) |
Apr 27, 2021 | 216.19 | 219.04 | 216.04 | 218.43 | 2,822,583 | +2.48(+1.15%) |
Apr 26, 2021 | 218.25 | 218.78 | 215.58 | 215.95 | 2,678,883 | -2.11(-0.97%) |
Apr 23, 2021 | 217.32 | 218.67 | 216.68 | 218.06 | 2,299,760 | +1.51(+0.70%) |
Apr 22, 2021 | 216.43 | 217.56 | 215.61 | 216.55 | 1,978,929 | +0.65(+0.30%) |
Apr 21, 2021 | 216.87 | 217.39 | 215.52 | 215.90 | 2,222,323 | -0.70(-0.32%) |
Apr 20, 2021 | 214.96 | 216.79 | 214.81 | 216.60 | 2,028,092 | +1.11(+0.52%) |
Apr 19, 2021 | 216.70 | 216.87 | 214.57 | 215.49 | 2,425,302 | -1.18(-0.54%) |
Apr 16, 2021 | 217.19 | 217.76 | 215.95 | 216.66 | 2,898,313 | +1.67(+0.78%) |
Apr 15, 2021 | 213.63 | 215.07 | 213.06 | 214.99 | 2,219,345 | +0.90(+0.42%) |
Apr 14, 2021 | 214.94 | 215.00 | 213.42 | 214.09 | 2,290,489 | -0.94(-0.44%) |
Apr 13, 2021 | 214.21 | 215.34 | 213.51 | 215.03 | 2,765,814 | +0.33(+0.16%) |
Apr 12, 2021 | 215.18 | 216.01 | 214.26 | 214.69 | 2,466,345 | -0.48(-0.22%) |
Apr 09, 2021 | 213.98 | 215.30 | 212.75 | 215.18 | 2,935,749 | +1.14(+0.53%) |
Apr 08, 2021 | 216.23 | 216.41 | 213.06 | 214.03 | 2,982,271 | -2.19(-1.01%) |
Apr 07, 2021 | 215.36 | 216.41 | 214.96 | 216.23 | 2,743,853 | +0.65(+0.30%) |
Apr 06, 2021 | 213.53 | 215.91 | 212.61 | 215.58 | 3,475,530 | +2.84(+1.34%) |
Apr 05, 2021 | 210.64 | 213.34 | 210.26 | 212.73 | 3,083,460 | +3.38(+1.62%) |
Apr 01, 2021 | 208.85 | 210.29 | 207.55 | 209.35 | 2,626,146 | +1.00(+0.48%) |
Mar 31, 2021 | 208.23 | 210.54 | 208.22 | 208.35 | 3,833,816 | -0.78(-0.37%) |
Mar 30, 2021 | 210.21 | 211.03 | 208.43 | 209.14 | 2,601,676 | -2.20(-1.04%) |
Mar 29, 2021 | 209.00 | 211.83 | 208.50 | 211.34 | 3,893,397 | +1.99(+0.95%) |
Mar 26, 2021 | 208.41 | 209.41 | 206.76 | 209.35 | 3,510,421 | +0.94(+0.45%) |
Mar 25, 2021 | 209.29 | 209.45 | 206.78 | 208.41 | 3,495,967 | +0.14(+0.07%) |
Mar 24, 2021 | 209.45 | 211.03 | 208.26 | 208.27 | 2,627,468 | -0.30(-0.14%) |
Mar 23, 2021 | 208.19 | 210.46 | 207.99 | 208.57 | 3,005,592 | -0.65(-0.31%) |
Mar 22, 2021 | 207.66 | 210.93 | 206.97 | 209.22 | 4,539,679 | +2.44(+1.18%) |
Mar 19, 2021 | 207.07 | 209.32 | 205.44 | 206.78 | 8,304,116 | -0.43(-0.21%) |
Mar 18, 2021 | 207.93 | 209.48 | 205.82 | 207.20 | 3,501,295 | -1.12(-0.54%) |
Mar 17, 2021 | 208.75 | 209.06 | 204.52 | 208.33 | 5,637,331 | +3.95(+1.93%) |
Mar 16, 2021 | 204.12 | 205.72 | 201.87 | 204.38 | 3,854,876 | -0.56(-0.27%) |
Mar 15, 2021 | 198.60 | 205.02 | 198.46 | 204.93 | 5,896,490 | +7.55(+3.82%) |
Mar 12, 2021 | 197.11 | 199.15 | 196.53 | 197.39 | 3,031,600 | +0.72(+0.36%) |
Mar 11, 2021 | 199.58 | 200.07 | 196.60 | 196.67 | 3,891,360 | -1.62(-0.82%) |
Mar 10, 2021 | 194.14 | 198.59 | 193.57 | 198.29 | 3,706,791 | +4.43(+2.28%) |
Mar 09, 2021 | 195.80 | 196.33 | 193.61 | 193.86 | 3,920,302 | -0.52(-0.27%) |
Mar 08, 2021 | 193.07 | 195.76 | 192.55 | 194.38 | 3,395,201 | +1.62(+0.84%) |
Mar 05, 2021 | 191.26 | 193.56 | 188.67 | 192.77 | 3,881,558 | +2.35(+1.24%) |
Mar 04, 2021 | 191.64 | 192.88 | 188.45 | 190.41 | 4,218,817 | -0.91(-0.48%) |
Mar 03, 2021 | 192.91 | 194.27 | 191.13 | 191.32 | 3,750,744 | -2.65(-1.37%) |
Mar 02, 2021 | 193.35 | 195.12 | 191.67 | 193.97 | 3,244,511 | +0.39(+0.20%) |