Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 214.63 | 218.86 | 214.56 | 216.20 | 3,566,229 | +2.39(+1.12%) |
May 27, 2021 | 217.08 | 217.58 | 213.15 | 213.81 | 4,073,371 | -2.94(-1.36%) |
May 26, 2021 | 219.74 | 220.32 | 216.55 | 216.75 | 4,195,484 | -3.14(-1.43%) |
May 25, 2021 | 224.12 | 225.11 | 219.69 | 219.89 | 3,533,186 | -5.22(-2.32%) |
May 24, 2021 | 227.67 | 230.32 | 224.95 | 225.11 | 2,808,702 | -2.96(-1.30%) |
May 21, 2021 | 230.53 | 230.85 | 227.83 | 228.07 | 2,396,952 | -0.84(-0.37%) |
May 20, 2021 | 225.35 | 231.15 | 225.25 | 228.91 | 2,451,325 | +2.93(+1.30%) |
May 19, 2021 | 225.69 | 226.33 | 224.21 | 225.98 | 2,919,302 | -1.96(-0.86%) |
May 18, 2021 | 229.05 | 229.97 | 227.45 | 227.94 | 1,903,365 | -1.38(-0.60%) |
May 17, 2021 | 229.24 | 231.39 | 227.74 | 229.32 | 2,115,468 | +0.91(+0.40%) |
May 14, 2021 | 229.78 | 231.33 | 228.20 | 228.41 | 2,516,813 | +0.97(+0.43%) |
May 13, 2021 | 225.72 | 229.26 | 225.38 | 227.44 | 3,629,945 | +1.12(+0.49%) |
May 12, 2021 | 226.84 | 228.93 | 225.28 | 226.32 | 2,695,486 | -1.33(-0.58%) |
May 11, 2021 | 228.65 | 230.95 | 227.03 | 227.65 | 2,557,016 | -0.29(-0.13%) |
May 10, 2021 | 230.99 | 233.52 | 227.43 | 227.94 | 4,520,774 | -1.43(-0.63%) |
May 07, 2021 | 227.18 | 230.74 | 227.18 | 229.37 | 2,785,184 | +2.62(+1.16%) |
May 06, 2021 | 224.92 | 226.91 | 222.83 | 226.75 | 3,093,095 | +1.76(+0.78%) |
May 05, 2021 | 222.22 | 225.55 | 221.88 | 224.99 | 3,064,612 | +1.80(+0.80%) |
May 04, 2021 | 223.11 | 223.39 | 219.14 | 223.19 | 3,941,141 | +1.79(+0.81%) |
May 03, 2021 | 217.15 | 222.88 | 217.04 | 221.40 | 3,975,886 | +5.18(+2.40%) |
Apr 30, 2021 | 211.38 | 217.14 | 211.32 | 216.22 | 3,791,255 | +4.45(+2.10%) |
Apr 29, 2021 | 212.10 | 212.94 | 208.46 | 211.78 | 4,492,383 | -1.80(-0.84%) |
Apr 28, 2021 | 217.92 | 220.13 | 210.92 | 213.58 | 8,367,963 | -16.62(-7.22%) |
Apr 27, 2021 | 230.25 | 231.46 | 228.96 | 230.20 | 2,420,865 | -0.35(-0.15%) |
Apr 26, 2021 | 231.57 | 231.66 | 229.55 | 230.55 | 1,975,844 | -1.36(-0.59%) |
Apr 23, 2021 | 230.06 | 232.92 | 228.88 | 231.91 | 2,689,942 | +1.79(+0.78%) |
Apr 22, 2021 | 232.38 | 233.22 | 228.87 | 230.13 | 3,733,720 | -3.37(-1.44%) |
Apr 21, 2021 | 234.97 | 235.50 | 232.56 | 233.49 | 2,408,682 | -0.32(-0.14%) |
Apr 20, 2021 | 229.94 | 234.92 | 229.94 | 233.82 | 1,750,363 | +2.86(+1.24%) |
Apr 19, 2021 | 228.14 | 231.09 | 227.95 | 230.96 | 2,599,127 | +0.23(+0.10%) |
Apr 16, 2021 | 231.38 | 233.53 | 229.78 | 230.72 | 3,068,536 | +0.52(+0.23%) |
Apr 15, 2021 | 226.56 | 231.89 | 226.02 | 230.20 | 2,622,594 | +4.97(+2.21%) |
Apr 14, 2021 | 225.55 | 226.93 | 224.67 | 225.23 | 1,943,696 | -0.30(-0.13%) |
Apr 13, 2021 | 224.81 | 225.89 | 222.95 | 225.53 | 1,957,395 | +0.91(+0.41%) |
Apr 12, 2021 | 224.24 | 225.57 | 223.58 | 224.62 | 1,908,436 | -0.01(-0.00%) |
Apr 09, 2021 | 223.50 | 224.76 | 221.79 | 224.62 | 1,517,034 | +1.87(+0.84%) |
Apr 08, 2021 | 224.76 | 225.10 | 221.94 | 222.76 | 1,810,517 | -1.12(-0.50%) |
Apr 07, 2021 | 223.92 | 225.77 | 222.96 | 223.88 | 1,754,997 | -0.88(-0.39%) |
Apr 06, 2021 | 227.14 | 227.86 | 223.98 | 224.76 | 2,260,987 | -2.63(-1.16%) |
Apr 05, 2021 | 224.72 | 227.94 | 224.72 | 227.39 | 2,472,118 | +2.57(+1.14%) |
Apr 01, 2021 | 225.33 | 225.57 | 222.33 | 224.82 | 2,412,647 | +0.33(+0.14%) |
Mar 31, 2021 | 224.88 | 225.53 | 223.19 | 224.50 | 3,958,725 | -0.85(-0.38%) |
Mar 30, 2021 | 228.44 | 229.19 | 224.52 | 225.35 | 2,193,322 | -4.70(-2.04%) |
Mar 29, 2021 | 226.95 | 231.53 | 226.88 | 230.05 | 2,757,588 | +1.90(+0.83%) |
Mar 26, 2021 | 221.94 | 228.53 | 221.55 | 228.15 | 2,924,679 | +5.96(+2.68%) |
Mar 25, 2021 | 222.90 | 223.35 | 221.04 | 222.19 | 3,000,807 | +0.70(+0.32%) |
Mar 24, 2021 | 221.06 | 223.22 | 220.00 | 221.48 | 2,479,867 | +0.39(+0.18%) |
Mar 23, 2021 | 225.56 | 225.57 | 220.97 | 221.10 | 2,886,864 | -4.20(-1.86%) |
Mar 22, 2021 | 218.68 | 225.36 | 218.68 | 225.29 | 2,282,573 | +3.38(+1.52%) |
Mar 19, 2021 | 221.73 | 223.23 | 218.02 | 221.91 | 13,953,324 | +1.37(+0.62%) |
Mar 18, 2021 | 217.00 | 222.99 | 217.00 | 220.54 | 3,394,876 | +0.14(+0.06%) |
Mar 17, 2021 | 216.83 | 221.87 | 215.84 | 220.40 | 3,608,096 | +3.56(+1.64%) |
Mar 16, 2021 | 214.85 | 218.37 | 213.50 | 216.84 | 3,752,903 | +3.93(+1.85%) |
Mar 15, 2021 | 207.53 | 213.08 | 207.35 | 212.90 | 3,226,270 | +5.05(+2.43%) |
Mar 12, 2021 | 207.74 | 208.21 | 206.34 | 207.85 | 1,942,397 | -0.73(-0.35%) |
Mar 11, 2021 | 208.12 | 211.10 | 206.43 | 208.58 | 2,487,013 | +1.09(+0.53%) |
Mar 10, 2021 | 208.30 | 210.68 | 206.64 | 207.49 | 2,559,957 | +0.88(+0.42%) |
Mar 09, 2021 | 207.53 | 210.34 | 206.43 | 206.62 | 3,387,874 | +1.06(+0.52%) |
Mar 08, 2021 | 205.79 | 209.51 | 204.55 | 205.55 | 3,436,860 | +0.07(+0.04%) |
Mar 05, 2021 | 200.71 | 205.86 | 199.81 | 205.48 | 3,348,491 | +5.25(+2.62%) |
Mar 04, 2021 | 205.56 | 205.60 | 198.73 | 200.23 | 3,962,661 | -1.83(-0.91%) |
Mar 03, 2021 | 201.68 | 203.64 | 199.69 | 202.06 | 2,893,337 | -1.58(-0.78%) |
Mar 02, 2021 | 204.82 | 205.62 | 203.27 | 203.64 | 2,668,254 | -1.22(-0.59%) |