Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 216.09 | 220.36 | 216.02 | 217.68 | 3,542,038 | +2.41(+1.12%) |
May 27, 2021 | 218.56 | 219.07 | 214.60 | 215.27 | 4,045,740 | -2.96(-1.36%) |
May 26, 2021 | 221.24 | 221.83 | 218.03 | 218.23 | 4,167,024 | -3.16(-1.43%) |
May 25, 2021 | 225.65 | 226.65 | 221.19 | 221.39 | 3,509,219 | -5.26(-2.32%) |
May 24, 2021 | 229.22 | 231.89 | 226.49 | 226.65 | 2,789,649 | -2.98(-1.30%) |
May 21, 2021 | 232.10 | 232.42 | 229.39 | 229.63 | 2,380,692 | -0.84(-0.37%) |
May 20, 2021 | 226.89 | 232.72 | 226.79 | 230.47 | 2,434,696 | +2.95(+1.30%) |
May 19, 2021 | 227.24 | 227.88 | 225.74 | 227.52 | 2,899,500 | -1.98(-0.86%) |
May 18, 2021 | 230.61 | 231.54 | 229.00 | 229.50 | 1,890,454 | -1.39(-0.60%) |
May 17, 2021 | 230.80 | 232.97 | 229.29 | 230.89 | 2,101,118 | +0.91(+0.40%) |
May 14, 2021 | 231.35 | 232.91 | 229.76 | 229.97 | 2,499,741 | +0.98(+0.43%) |
May 13, 2021 | 227.27 | 230.83 | 226.92 | 228.99 | 3,605,322 | +1.13(+0.49%) |
May 12, 2021 | 228.39 | 230.49 | 226.82 | 227.87 | 2,677,202 | -1.34(-0.58%) |
May 11, 2021 | 230.21 | 232.53 | 228.58 | 229.20 | 2,539,671 | -0.29(-0.13%) |
May 10, 2021 | 232.56 | 235.12 | 228.98 | 229.49 | 4,490,108 | -1.45(-0.63%) |
May 07, 2021 | 228.73 | 232.32 | 228.73 | 230.94 | 2,766,291 | +2.64(+1.16%) |
May 06, 2021 | 226.46 | 228.46 | 224.35 | 228.29 | 3,072,113 | +1.77(+0.78%) |
May 05, 2021 | 223.74 | 227.09 | 223.40 | 226.52 | 3,043,823 | +1.81(+0.80%) |
May 04, 2021 | 224.63 | 224.91 | 220.63 | 224.71 | 3,914,407 | +1.80(+0.81%) |
May 03, 2021 | 218.64 | 224.41 | 218.53 | 222.91 | 3,948,916 | +5.21(+2.40%) |
Apr 30, 2021 | 212.82 | 218.63 | 212.76 | 217.70 | 3,765,538 | +4.48(+2.10%) |
Apr 29, 2021 | 213.55 | 214.39 | 209.88 | 213.22 | 4,461,910 | -1.82(-0.84%) |
Apr 28, 2021 | 219.41 | 221.63 | 212.36 | 215.04 | 8,311,201 | -16.73(-7.22%) |
Apr 27, 2021 | 231.83 | 233.04 | 230.53 | 231.77 | 2,404,444 | -0.35(-0.15%) |
Apr 26, 2021 | 233.15 | 233.24 | 231.12 | 232.13 | 1,962,441 | -1.37(-0.59%) |
Apr 23, 2021 | 231.64 | 234.51 | 230.45 | 233.50 | 2,671,696 | +1.80(+0.78%) |
Apr 22, 2021 | 233.96 | 234.82 | 230.44 | 231.70 | 3,708,393 | -3.39(-1.44%) |
Apr 21, 2021 | 236.57 | 237.10 | 234.15 | 235.09 | 2,392,343 | -0.33(-0.14%) |
Apr 20, 2021 | 231.51 | 236.52 | 231.51 | 235.42 | 1,738,490 | +2.88(+1.24%) |
Apr 19, 2021 | 229.70 | 232.66 | 229.51 | 232.54 | 2,581,496 | +0.24(+0.10%) |
Apr 16, 2021 | 232.96 | 235.12 | 231.35 | 232.30 | 3,047,721 | +0.53(+0.23%) |
Apr 15, 2021 | 228.11 | 233.47 | 227.57 | 231.77 | 2,604,804 | +5.01(+2.21%) |
Apr 14, 2021 | 227.09 | 228.47 | 226.20 | 226.77 | 1,930,512 | -0.30(-0.13%) |
Apr 13, 2021 | 226.34 | 227.43 | 224.47 | 227.07 | 1,944,117 | +0.92(+0.41%) |
Apr 12, 2021 | 225.77 | 227.11 | 225.10 | 226.15 | 1,895,490 | -0.01(-0.00%) |
Apr 09, 2021 | 225.03 | 226.29 | 223.31 | 226.16 | 1,506,743 | +1.88(+0.84%) |
Apr 08, 2021 | 226.29 | 226.64 | 223.46 | 224.28 | 1,798,236 | -1.13(-0.50%) |
Apr 07, 2021 | 225.45 | 227.31 | 224.48 | 225.40 | 1,743,092 | -0.89(-0.39%) |
Apr 06, 2021 | 228.69 | 229.42 | 225.51 | 226.29 | 2,245,650 | -2.65(-1.16%) |
Apr 05, 2021 | 226.26 | 229.50 | 226.26 | 228.95 | 2,455,349 | +2.59(+1.14%) |
Apr 01, 2021 | 226.87 | 227.11 | 223.85 | 226.36 | 2,396,281 | +0.33(+0.14%) |
Mar 31, 2021 | 226.41 | 227.07 | 224.71 | 226.03 | 3,931,872 | -0.85(-0.38%) |
Mar 30, 2021 | 230.00 | 230.75 | 226.05 | 226.88 | 2,178,444 | -4.73(-2.04%) |
Mar 29, 2021 | 228.50 | 233.11 | 228.43 | 231.62 | 2,738,883 | +1.91(+0.83%) |
Mar 26, 2021 | 223.45 | 230.09 | 223.06 | 229.71 | 2,904,840 | +6.00(+2.68%) |
Mar 25, 2021 | 224.42 | 224.88 | 222.55 | 223.71 | 2,980,452 | +0.71(+0.32%) |
Mar 24, 2021 | 222.57 | 224.74 | 221.50 | 223.00 | 2,463,046 | +0.39(+0.18%) |
Mar 23, 2021 | 227.10 | 227.11 | 222.48 | 222.61 | 2,867,282 | -4.22(-1.86%) |
Mar 22, 2021 | 220.17 | 226.90 | 220.17 | 226.83 | 2,267,090 | +3.41(+1.52%) |
Mar 19, 2021 | 223.24 | 224.75 | 219.51 | 223.42 | 13,858,674 | +1.38(+0.62%) |
Mar 18, 2021 | 218.48 | 224.51 | 218.48 | 222.04 | 3,371,847 | +0.14(+0.06%) |
Mar 17, 2021 | 218.31 | 223.39 | 217.32 | 221.91 | 3,583,621 | +3.59(+1.64%) |
Mar 16, 2021 | 216.32 | 219.86 | 214.96 | 218.32 | 3,727,446 | +3.96(+1.85%) |
Mar 15, 2021 | 208.94 | 214.54 | 208.76 | 214.36 | 3,204,385 | +5.09(+2.43%) |
Mar 12, 2021 | 209.16 | 209.63 | 207.75 | 209.27 | 1,929,222 | -0.74(-0.35%) |
Mar 11, 2021 | 209.54 | 212.54 | 207.84 | 210.01 | 2,470,142 | +1.10(+0.53%) |
Mar 10, 2021 | 209.72 | 212.11 | 208.05 | 208.91 | 2,542,592 | +0.88(+0.42%) |
Mar 09, 2021 | 208.94 | 211.78 | 207.84 | 208.03 | 3,364,893 | +1.07(+0.52%) |
Mar 08, 2021 | 207.20 | 210.94 | 205.94 | 206.95 | 3,413,547 | +0.07(+0.04%) |
Mar 05, 2021 | 202.09 | 207.26 | 201.18 | 206.88 | 3,325,778 | +5.29(+2.62%) |
Mar 04, 2021 | 206.96 | 207.01 | 200.09 | 201.59 | 3,935,781 | -1.84(-0.91%) |
Mar 03, 2021 | 203.06 | 205.03 | 201.05 | 203.44 | 2,873,710 | -1.59(-0.78%) |
Mar 02, 2021 | 206.22 | 207.03 | 204.66 | 205.03 | 2,650,155 | -1.23(-0.59%) |