Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 222.27 | 226.23 | 222.27 | 223.76 | 378,603 | +0.10(+0.04%) |
May 27, 2021 | 224.15 | 228.08 | 223.02 | 223.66 | 534,052 | -0.49(-0.22%) |
May 26, 2021 | 231.00 | 231.54 | 223.82 | 224.15 | 417,407 | -5.24(-2.28%) |
May 25, 2021 | 232.42 | 233.60 | 228.54 | 229.39 | 344,619 | -2.81(-1.21%) |
May 24, 2021 | 232.51 | 234.22 | 230.96 | 232.20 | 315,442 | +1.12(+0.48%) |
May 21, 2021 | 230.59 | 232.97 | 228.84 | 231.08 | 383,837 | +0.06(+0.03%) |
May 20, 2021 | 227.95 | 233.02 | 226.57 | 231.02 | 354,239 | +4.37(+1.93%) |
May 19, 2021 | 221.42 | 227.05 | 218.68 | 226.65 | 445,669 | +4.28(+1.92%) |
May 18, 2021 | 225.73 | 225.73 | 220.31 | 222.37 | 1,023,580 | -3.36(-1.49%) |
May 17, 2021 | 227.87 | 229.40 | 225.45 | 225.73 | 629,489 | -3.47(-1.51%) |
May 14, 2021 | 229.23 | 229.96 | 226.61 | 229.20 | 519,193 | +2.11(+0.93%) |
May 13, 2021 | 225.28 | 227.73 | 222.72 | 227.09 | 511,068 | +2.82(+1.26%) |
May 12, 2021 | 224.54 | 226.94 | 223.07 | 224.27 | 796,262 | -1.38(-0.61%) |
May 11, 2021 | 222.15 | 226.13 | 220.79 | 225.65 | 398,922 | +0.26(+0.12%) |
May 10, 2021 | 229.00 | 229.00 | 224.98 | 225.39 | 676,151 | -3.43(-1.50%) |
May 07, 2021 | 222.12 | 230.97 | 220.57 | 228.82 | 920,159 | +5.70(+2.55%) |
May 06, 2021 | 222.83 | 223.81 | 220.36 | 223.12 | 755,694 | +1.14(+0.51%) |
May 05, 2021 | 221.00 | 222.65 | 218.26 | 221.98 | 775,520 | +2.54(+1.16%) |
May 04, 2021 | 212.09 | 219.80 | 211.23 | 219.44 | 753,301 | +5.95(+2.79%) |
May 03, 2021 | 218.57 | 219.31 | 212.43 | 213.49 | 541,778 | -3.46(-1.59%) |
Apr 30, 2021 | 217.15 | 218.76 | 210.97 | 216.95 | 675,900 | +0.82(+0.38%) |
Apr 29, 2021 | 219.45 | 219.54 | 212.47 | 216.13 | 604,558 | +1.24(+0.58%) |
Apr 28, 2021 | 214.30 | 218.14 | 210.34 | 214.89 | 734,465 | -0.17(-0.08%) |
Apr 27, 2021 | 219.29 | 219.29 | 213.81 | 215.06 | 725,285 | -2.82(-1.29%) |
Apr 26, 2021 | 218.35 | 218.35 | 214.86 | 217.88 | 562,035 | +0.06(+0.03%) |
Apr 23, 2021 | 212.87 | 218.56 | 211.38 | 217.82 | 635,600 | +5.31(+2.50%) |
Apr 22, 2021 | 211.00 | 215.20 | 209.69 | 212.51 | 797,112 | +1.71(+0.81%) |
Apr 21, 2021 | 204.35 | 210.80 | 204.35 | 210.80 | 693,230 | +4.44(+2.15%) |
Apr 20, 2021 | 204.25 | 207.66 | 203.23 | 206.36 | 652,723 | +2.72(+1.34%) |
Apr 19, 2021 | 204.47 | 205.42 | 202.86 | 203.64 | 493,850 | -0.83(-0.41%) |
Apr 16, 2021 | 204.32 | 206.38 | 203.50 | 204.47 | 625,200 | -0.73(-0.36%) |
Apr 15, 2021 | 199.37 | 206.49 | 198.00 | 205.20 | 1,220,680 | +8.77(+4.46%) |
Apr 14, 2021 | 198.29 | 200.22 | 195.23 | 196.43 | 444,101 | -1.60(-0.81%) |
Apr 13, 2021 | 193.99 | 198.18 | 193.53 | 198.03 | 508,046 | +3.96(+2.04%) |
Apr 12, 2021 | 197.59 | 197.66 | 193.25 | 194.07 | 458,269 | -4.00(-2.02%) |
Apr 09, 2021 | 199.00 | 199.17 | 195.87 | 198.07 | 348,200 | -0.59(-0.30%) |
Apr 08, 2021 | 200.73 | 201.63 | 198.48 | 198.66 | 434,759 | -1.10(-0.55%) |
Apr 07, 2021 | 202.93 | 205.71 | 197.90 | 199.76 | 530,784 | -3.72(-1.83%) |
Apr 06, 2021 | 202.62 | 205.64 | 202.01 | 203.48 | 480,976 | +0.18(+0.09%) |
Apr 05, 2021 | 202.03 | 205.43 | 202.03 | 203.30 | 600,000 | +0.97(+0.48%) |
Apr 01, 2021 | 199.59 | 205.35 | 195.72 | 202.33 | 809,100 | +5.96(+3.04%) |
Mar 31, 2021 | 195.43 | 199.02 | 192.79 | 196.37 | 804,588 | -0.55(-0.28%) |
Mar 30, 2021 | 191.37 | 198.05 | 190.18 | 196.92 | 840,371 | +3.55(+1.84%) |
Mar 29, 2021 | 190.73 | 195.38 | 188.70 | 193.37 | 810,950 | +2.65(+1.39%) |
Mar 26, 2021 | 183.26 | 191.00 | 183.26 | 190.72 | 605,500 | +6.86(+3.73%) |
Mar 25, 2021 | 183.26 | 184.50 | 181.12 | 183.86 | 449,233 | -0.48(-0.26%) |
Mar 24, 2021 | 183.20 | 185.45 | 180.35 | 184.34 | 633,199 | +1.02(+0.56%) |
Mar 23, 2021 | 186.21 | 187.54 | 182.67 | 183.32 | 683,558 | -2.75(-1.48%) |
Mar 22, 2021 | 185.67 | 187.92 | 185.05 | 186.07 | 328,063 | +0.07(+0.04%) |
Mar 19, 2021 | 184.37 | 187.22 | 182.19 | 186.00 | 667,800 | +3.13(+1.71%) |
Mar 18, 2021 | 180.63 | 184.50 | 179.62 | 182.87 | 1,246,990 | +0.72(+0.40%) |
Mar 17, 2021 | 182.15 | 184.15 | 179.92 | 182.15 | 618,750 | +1.00(+0.55%) |
Mar 16, 2021 | 183.16 | 184.22 | 178.27 | 181.15 | 722,906 | -0.92(-0.51%) |
Mar 15, 2021 | 181.82 | 184.92 | 180.51 | 182.07 | 919,929 | -0.21(-0.12%) |
Mar 12, 2021 | 180.03 | 183.03 | 176.72 | 182.28 | 657,000 | +1.59(+0.88%) |
Mar 11, 2021 | 177.82 | 182.19 | 176.40 | 180.69 | 896,136 | +3.44(+1.94%) |
Mar 10, 2021 | 181.85 | 182.93 | 176.53 | 177.25 | 612,300 | -3.83(-2.12%) |
Mar 09, 2021 | 184.62 | 185.87 | 178.71 | 181.08 | 591,402 | +0.86(+0.48%) |
Mar 08, 2021 | 180.02 | 182.02 | 177.46 | 180.22 | 1,262,667 | +0.39(+0.22%) |
Mar 05, 2021 | 173.78 | 180.38 | 170.00 | 179.83 | 945,200 | +7.82(+4.55%) |
Mar 04, 2021 | 174.63 | 176.78 | 169.00 | 172.01 | 911,610 | -2.95(-1.69%) |
Mar 03, 2021 | 171.95 | 176.87 | 168.76 | 174.96 | 1,257,562 | +3.09(+1.80%) |
Mar 02, 2021 | 176.56 | 177.58 | 171.33 | 171.87 | 1,266,663 | -1.13(-0.65%) |