Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 209.50 | 211.86 | 207.46 | 208.41 | 68,212,688 | -1.91(-0.91%) |
May 27, 2021 | 206.75 | 210.38 | 205.40 | 210.31 | 79,025,216 | +3.94(+1.91%) |
May 26, 2021 | 202.52 | 208.72 | 200.57 | 206.38 | 85,940,288 | +4.81(+2.39%) |
May 25, 2021 | 202.44 | 204.66 | 198.57 | 201.56 | 83,910,696 | -0.58(-0.29%) |
May 24, 2021 | 193.87 | 204.83 | 191.22 | 202.15 | 103,601,912 | +8.52(+4.40%) |
May 21, 2021 | 198.70 | 198.89 | 193.33 | 193.63 | 78,606,952 | -1.97(-1.01%) |
May 20, 2021 | 191.67 | 196.28 | 190.36 | 195.59 | 92,357,928 | +7.77(+4.14%) |
May 19, 2021 | 184.18 | 188.74 | 182.33 | 187.82 | 118,562,904 | -4.81(-2.50%) |
May 18, 2021 | 189.33 | 198.75 | 187.79 | 192.63 | 110,277,168 | +0.35(+0.18%) |
May 17, 2021 | 191.85 | 196.58 | 187.07 | 192.28 | 97,008,936 | -4.30(-2.19%) |
May 14, 2021 | 194.47 | 197.62 | 190.15 | 196.58 | 100,112,568 | +6.02(+3.16%) |
May 13, 2021 | 200.51 | 202.15 | 186.55 | 190.56 | 132,814,152 | -6.07(-3.09%) |
May 12, 2021 | 200.83 | 206.80 | 195.59 | 196.63 | 101,231,712 | -9.10(-4.42%) |
May 11, 2021 | 199.75 | 209.03 | 198.58 | 205.73 | 139,400,336 | -3.95(-1.88%) |
May 10, 2021 | 221.63 | 221.68 | 209.20 | 209.68 | 93,907,440 | -14.44(-6.44%) |
May 07, 2021 | 221.93 | 230.00 | 220.07 | 224.12 | 70,442,672 | +2.94(+1.33%) |
May 06, 2021 | 226.92 | 227.01 | 216.67 | 221.18 | 83,249,264 | -2.47(-1.10%) |
May 05, 2021 | 227.02 | 228.43 | 222.45 | 223.65 | 65,594,724 | -0.89(-0.39%) |
May 04, 2021 | 226.31 | 227.82 | 219.23 | 224.53 | 89,102,552 | -3.77(-1.65%) |
May 03, 2021 | 234.60 | 235.33 | 226.83 | 228.30 | 81,019,712 | -8.18(-3.46%) |
Apr 30, 2021 | 222.53 | 238.49 | 222.05 | 236.48 | 122,276,096 | +10.81(+4.79%) |
Apr 29, 2021 | 233.17 | 234.08 | 222.83 | 225.67 | 86,428,536 | -5.80(-2.51%) |
Apr 28, 2021 | 232.14 | 236.17 | 231.20 | 231.47 | 66,655,464 | -3.45(-1.47%) |
Apr 27, 2021 | 239.32 | 241.33 | 234.45 | 234.91 | 88,092,320 | -11.15(-4.53%) |
Apr 26, 2021 | 247.00 | 249.77 | 244.20 | 246.07 | 92,705,400 | +2.93(+1.21%) |
Apr 23, 2021 | 239.93 | 245.79 | 238.49 | 243.13 | 85,241,400 | +3.24(+1.35%) |
Apr 22, 2021 | 247.17 | 251.26 | 239.35 | 239.90 | 106,657,320 | -8.14(-3.28%) |
Apr 21, 2021 | 234.92 | 248.28 | 232.67 | 248.04 | 93,527,288 | +8.38(+3.50%) |
Apr 20, 2021 | 239.14 | 245.75 | 236.89 | 239.66 | 106,698,200 | +1.45(+0.61%) |
Apr 19, 2021 | 239.87 | 241.80 | 230.60 | 238.21 | 118,936,080 | -8.38(-3.40%) |
Apr 16, 2021 | 242.88 | 249.80 | 241.53 | 246.59 | 83,938,496 | +0.31(+0.13%) |
Apr 15, 2021 | 247.70 | 247.90 | 240.44 | 246.28 | 83,428,928 | +2.21(+0.90%) |
Apr 14, 2021 | 256.90 | 260.26 | 242.68 | 244.08 | 146,742,928 | -10.03(-3.95%) |
Apr 13, 2021 | 237.57 | 254.33 | 236.89 | 254.11 | 133,783,056 | +20.11(+8.60%) |
Apr 12, 2021 | 228.57 | 234.93 | 227.36 | 233.99 | 87,306,192 | +8.32(+3.69%) |
Apr 09, 2021 | 225.92 | 226.99 | 223.14 | 225.67 | 64,311,000 | -2.26(-0.99%) |
Apr 08, 2021 | 225.79 | 229.85 | 223.88 | 227.93 | 71,625,992 | +4.28(+1.91%) |
Apr 07, 2021 | 229.00 | 230.46 | 222.61 | 223.66 | 78,840,512 | -6.88(-2.99%) |
Apr 06, 2021 | 230.10 | 232.18 | 227.12 | 230.54 | 84,736,632 | +0.19(+0.08%) |
Apr 05, 2021 | 235.90 | 236.05 | 228.23 | 230.35 | 125,410,800 | +9.77(+4.43%) |
Apr 01, 2021 | 229.46 | 230.81 | 219.81 | 220.58 | 105,894,896 | -2.06(-0.93%) |
Mar 31, 2021 | 215.54 | 224.00 | 213.70 | 222.64 | 99,888,656 | +10.77(+5.08%) |
Mar 30, 2021 | 200.58 | 212.55 | 197.00 | 211.87 | 118,088,648 | +8.11(+3.98%) |
Mar 29, 2021 | 205.21 | 205.49 | 198.67 | 203.76 | 85,843,784 | -2.47(-1.20%) |
Mar 26, 2021 | 213.96 | 214.61 | 199.96 | 206.24 | 101,558,400 | -7.23(-3.39%) |
Mar 25, 2021 | 204.33 | 215.17 | 203.17 | 213.46 | 117,563,976 | +3.37(+1.61%) |
Mar 24, 2021 | 222.64 | 222.67 | 210.04 | 210.09 | 101,214,768 | -10.63(-4.82%) |
Mar 23, 2021 | 225.26 | 225.93 | 219.17 | 220.72 | 91,399,472 | -2.61(-1.17%) |
Mar 22, 2021 | 228.20 | 233.21 | 222.92 | 223.33 | 118,368,896 | +5.04(+2.31%) |
Mar 19, 2021 | 215.53 | 219.08 | 208.21 | 218.29 | 128,681,696 | +0.57(+0.26%) |
Mar 18, 2021 | 228.10 | 229.74 | 217.33 | 217.72 | 99,813,200 | -16.22(-6.93%) |
Mar 17, 2021 | 218.96 | 234.58 | 217.00 | 233.94 | 120,949,392 | +8.31(+3.68%) |
Mar 16, 2021 | 234.45 | 235.97 | 223.67 | 225.63 | 96,416,000 | -10.35(-4.39%) |
Mar 15, 2021 | 231.36 | 237.73 | 228.01 | 235.98 | 88,091,648 | +4.74(+2.05%) |
Mar 12, 2021 | 223.33 | 231.63 | 222.05 | 231.24 | 100,751,400 | -1.96(-0.84%) |
Mar 11, 2021 | 233.13 | 234.17 | 225.73 | 233.20 | 108,316,176 | +10.51(+4.72%) |
Mar 10, 2021 | 233.43 | 239.28 | 218.35 | 222.69 | 181,460,928 | -1.84(-0.82%) |
Mar 09, 2021 | 202.73 | 226.03 | 198.40 | 224.53 | 201,067,952 | +36.86(+19.64%) |
Mar 08, 2021 | 200.18 | 206.71 | 186.26 | 187.67 | 154,467,936 | -11.65(-5.84%) |
Mar 05, 2021 | 208.69 | 209.28 | 179.83 | 199.32 | 268,189,168 | -7.83(-3.78%) |
Mar 04, 2021 | 218.60 | 291.31 | 200.00 | 207.15 | 196,342,944 | -10.59(-4.86%) |
Mar 03, 2021 | 229.33 | 233.57 | 217.24 | 217.73 | 89,825,264 | -11.08(-4.84%) |
Mar 02, 2021 | 239.43 | 240.37 | 228.33 | 228.81 | 70,862,088 | -10.66(-4.45%) |