Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 238.20 | 244.22 | 237.00 | 238.03 | 5,763,231 | -7.12(-2.90%) |
May 27, 2021 | 226.50 | 246.39 | 220.00 | 245.15 | 17,711,300 | +9.90(+4.21%) |
May 26, 2021 | 231.00 | 236.36 | 228.30 | 235.25 | 6,303,026 | +5.29(+2.30%) |
May 25, 2021 | 236.53 | 236.70 | 228.57 | 229.96 | 2,860,877 | -3.96(-1.69%) |
May 24, 2021 | 235.00 | 236.94 | 231.78 | 233.92 | 2,478,946 | +0.53(+0.23%) |
May 21, 2021 | 230.85 | 235.25 | 230.79 | 233.39 | 3,786,917 | +2.83(+1.23%) |
May 20, 2021 | 229.76 | 236.17 | 227.43 | 230.56 | 6,320,034 | +1.75(+0.76%) |
May 19, 2021 | 214.82 | 229.00 | 213.68 | 228.81 | 4,643,522 | +5.28(+2.36%) |
May 18, 2021 | 219.44 | 227.13 | 214.75 | 223.53 | 6,399,398 | +10.88(+5.12%) |
May 17, 2021 | 208.45 | 217.80 | 205.45 | 212.65 | 4,655,162 | +2.66(+1.27%) |
May 14, 2021 | 196.00 | 210.88 | 194.62 | 209.99 | 7,829,228 | +21.75(+11.55%) |
May 13, 2021 | 193.00 | 196.50 | 184.71 | 188.24 | 3,815,179 | -3.14(-1.64%) |
May 12, 2021 | 196.00 | 196.40 | 189.77 | 191.38 | 5,556,999 | -10.08(-5.00%) |
May 11, 2021 | 189.66 | 204.27 | 187.10 | 201.46 | 5,002,490 | +7.64(+3.94%) |
May 10, 2021 | 202.20 | 204.63 | 192.61 | 193.82 | 5,658,619 | -12.22(-5.93%) |
May 07, 2021 | 206.49 | 214.32 | 205.22 | 206.04 | 5,979,888 | +6.20(+3.10%) |
May 06, 2021 | 210.00 | 211.83 | 192.41 | 199.84 | 8,324,376 | -13.95(-6.53%) |
May 05, 2021 | 218.77 | 222.10 | 211.89 | 213.79 | 2,071,836 | -4.61(-2.11%) |
May 04, 2021 | 220.41 | 220.70 | 213.90 | 218.40 | 2,667,479 | -5.29(-2.36%) |
May 03, 2021 | 232.30 | 232.82 | 222.88 | 223.69 | 1,938,759 | -7.90(-3.41%) |
Apr 30, 2021 | 226.75 | 235.99 | 226.00 | 231.59 | 1,893,500 | +2.04(+0.89%) |
Apr 29, 2021 | 236.50 | 237.81 | 227.10 | 229.55 | 2,413,986 | -7.09(-3.00%) |
Apr 28, 2021 | 236.00 | 239.72 | 234.10 | 236.64 | 1,346,781 | -1.53(-0.64%) |
Apr 27, 2021 | 239.80 | 241.22 | 234.19 | 238.17 | 2,078,832 | +0.42(+0.18%) |
Apr 26, 2021 | 235.73 | 241.06 | 234.57 | 237.75 | 2,032,888 | +2.11(+0.90%) |
Apr 23, 2021 | 231.44 | 236.58 | 231.44 | 235.64 | 1,329,700 | +4.20(+1.81%) |
Apr 22, 2021 | 233.33 | 239.00 | 229.23 | 231.44 | 2,044,912 | +0.05(+0.02%) |
Apr 21, 2021 | 222.00 | 231.87 | 221.68 | 231.39 | 1,453,651 | +6.17(+2.74%) |
Apr 20, 2021 | 229.00 | 231.25 | 220.50 | 225.22 | 2,867,984 | -3.85(-1.68%) |
Apr 19, 2021 | 230.00 | 233.90 | 225.46 | 229.07 | 1,914,708 | -3.67(-1.58%) |
Apr 16, 2021 | 235.73 | 235.96 | 229.00 | 232.74 | 1,574,900 | -3.64(-1.54%) |
Apr 15, 2021 | 232.99 | 236.80 | 232.10 | 236.38 | 2,262,089 | +7.24(+3.16%) |
Apr 14, 2021 | 240.00 | 243.49 | 228.40 | 229.14 | 3,499,007 | -8.94(-3.76%) |
Apr 13, 2021 | 234.50 | 239.78 | 232.33 | 238.08 | 3,030,422 | +4.69(+2.01%) |
Apr 12, 2021 | 225.00 | 234.16 | 223.79 | 233.39 | 2,375,733 | +6.50(+2.86%) |
Apr 09, 2021 | 233.58 | 234.66 | 223.73 | 226.89 | 5,352,900 | -6.86(-2.93%) |
Apr 08, 2021 | 237.20 | 242.87 | 233.01 | 233.75 | 4,665,498 | -0.22(-0.09%) |
Apr 07, 2021 | 234.51 | 240.00 | 232.38 | 233.97 | 2,071,297 | -2.04(-0.86%) |
Apr 06, 2021 | 232.00 | 239.41 | 229.53 | 236.01 | 2,432,965 | +3.69(+1.59%) |
Apr 05, 2021 | 237.80 | 238.50 | 229.50 | 232.32 | 2,233,850 | -4.47(-1.89%) |
Apr 01, 2021 | 234.95 | 237.59 | 232.02 | 236.79 | 2,905,100 | +7.51(+3.28%) |
Mar 31, 2021 | 222.72 | 234.06 | 222.45 | 229.28 | 3,676,883 | +7.21(+3.25%) |
Mar 30, 2021 | 221.35 | 224.77 | 216.26 | 222.07 | 3,494,070 | -1.42(-0.64%) |
Mar 29, 2021 | 230.55 | 236.22 | 221.04 | 223.49 | 4,371,174 | -11.51(-4.90%) |
Mar 26, 2021 | 220.00 | 235.00 | 219.00 | 235.00 | 8,978,700 | +18.05(+8.32%) |
Mar 25, 2021 | 206.39 | 218.71 | 205.07 | 216.95 | 4,403,673 | +8.35(+4.00%) |
Mar 24, 2021 | 221.00 | 223.62 | 208.60 | 208.60 | 4,581,890 | -11.40(-5.18%) |
Mar 23, 2021 | 224.00 | 229.25 | 218.17 | 220.00 | 3,548,529 | -0.75(-0.34%) |
Mar 22, 2021 | 220.82 | 224.07 | 220.27 | 220.75 | 2,742,891 | -0.07(-0.03%) |
Mar 19, 2021 | 216.50 | 223.29 | 215.26 | 220.82 | 5,685,900 | +4.12(+1.90%) |
Mar 18, 2021 | 227.63 | 227.71 | 216.10 | 216.70 | 3,965,083 | -13.60(-5.91%) |
Mar 17, 2021 | 223.00 | 233.33 | 223.00 | 230.30 | 3,932,549 | -1.84(-0.79%) |
Mar 16, 2021 | 239.00 | 242.50 | 229.01 | 232.14 | 5,561,502 | -6.62(-2.77%) |
Mar 15, 2021 | 230.98 | 241.60 | 230.75 | 238.76 | 7,999,405 | +8.76(+3.81%) |
Mar 12, 2021 | 233.83 | 235.65 | 227.75 | 230.00 | 3,741,700 | -7.81(-3.28%) |
Mar 11, 2021 | 235.00 | 241.55 | 233.20 | 237.81 | 5,722,278 | +10.70(+4.71%) |
Mar 10, 2021 | 229.88 | 235.35 | 221.43 | 227.11 | 7,864,267 | -2.91(-1.27%) |
Mar 09, 2021 | 221.84 | 235.47 | 219.16 | 230.02 | 6,282,677 | +16.03(+7.49%) |
Mar 08, 2021 | 235.00 | 241.16 | 212.29 | 213.99 | 8,293,736 | -25.74(-10.74%) |
Mar 05, 2021 | 250.64 | 250.73 | 217.82 | 239.73 | 20,149,000 | -9.27(-3.72%) |
Mar 04, 2021 | 255.82 | 279.45 | 236.00 | 249.00 | 15,864,932 | +1.97(+0.80%) |
Mar 03, 2021 | 270.00 | 271.40 | 246.36 | 247.03 | 6,130,683 | -23.57(-8.71%) |
Mar 02, 2021 | 270.00 | 280.10 | 270.00 | 270.60 | 2,823,012 | -1.57(-0.58%) |