Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 222.06 | 223.85 | 221.63 | 221.78 | 5,926,046 | +0.43(+0.19%) |
May 27, 2021 | 222.23 | 222.87 | 220.87 | 221.35 | 6,117,726 | -0.20(-0.09%) |
May 26, 2021 | 222.51 | 223.78 | 220.88 | 221.55 | 4,402,299 | -1.90(-0.85%) |
May 25, 2021 | 224.31 | 224.60 | 222.87 | 223.46 | 4,805,252 | -0.29(-0.13%) |
May 24, 2021 | 222.41 | 224.52 | 222.10 | 223.75 | 4,141,099 | +2.49(+1.12%) |
May 21, 2021 | 221.37 | 223.74 | 221.05 | 221.26 | 5,743,466 | +0.32(+0.15%) |
May 20, 2021 | 219.96 | 222.07 | 219.77 | 220.94 | 7,660,856 | +1.80(+0.82%) |
May 19, 2021 | 217.35 | 219.39 | 216.41 | 219.13 | 9,544,987 | -0.96(-0.43%) |
May 18, 2021 | 222.84 | 223.61 | 219.95 | 220.09 | 7,070,611 | -0.85(-0.38%) |
May 17, 2021 | 220.68 | 221.64 | 219.84 | 220.94 | 5,671,299 | -0.49(-0.22%) |
May 14, 2021 | 220.33 | 221.98 | 219.46 | 221.43 | 4,896,199 | +3.12(+1.43%) |
May 13, 2021 | 216.13 | 219.44 | 215.52 | 218.30 | 6,815,793 | +3.35(+1.56%) |
May 12, 2021 | 217.88 | 219.21 | 214.65 | 214.96 | 7,924,545 | -4.72(-2.15%) |
May 11, 2021 | 217.99 | 220.59 | 216.33 | 219.68 | 7,834,039 | -0.48(-0.22%) |
May 10, 2021 | 225.65 | 226.03 | 219.37 | 220.16 | 9,883,972 | -5.99(-2.65%) |
May 07, 2021 | 226.37 | 227.22 | 224.77 | 226.15 | 4,648,582 | +0.78(+0.35%) |
May 06, 2021 | 223.72 | 225.62 | 222.78 | 225.37 | 6,285,868 | +2.06(+0.92%) |
May 05, 2021 | 225.15 | 227.84 | 222.78 | 223.32 | 6,696,192 | -2.75(-1.22%) |
May 04, 2021 | 225.65 | 226.41 | 224.31 | 226.06 | 6,039,372 | -0.56(-0.25%) |
May 03, 2021 | 228.03 | 229.68 | 225.43 | 226.63 | 8,389,631 | -0.93(-0.41%) |
Apr 30, 2021 | 229.27 | 229.86 | 226.32 | 227.55 | 10,530,989 | -3.22(-1.39%) |
Apr 29, 2021 | 229.18 | 231.39 | 227.16 | 230.77 | 7,606,707 | +3.32(+1.46%) |
Apr 28, 2021 | 225.01 | 230.19 | 224.74 | 227.45 | 10,378,006 | +3.45(+1.54%) |
Apr 27, 2021 | 225.09 | 225.22 | 223.10 | 224.00 | 6,816,093 | -0.42(-0.19%) |
Apr 26, 2021 | 224.84 | 226.96 | 223.62 | 224.42 | 5,798,568 | +0.33(+0.15%) |
Apr 23, 2021 | 222.73 | 225.86 | 221.85 | 224.09 | 5,486,476 | +2.37(+1.07%) |
Apr 22, 2021 | 221.46 | 224.99 | 221.06 | 221.72 | 7,494,988 | +0.12(+0.05%) |
Apr 21, 2021 | 217.57 | 222.01 | 217.14 | 221.60 | 9,740,943 | +4.06(+1.87%) |
Apr 20, 2021 | 219.00 | 219.59 | 216.12 | 217.54 | 5,952,002 | -2.45(-1.11%) |
Apr 19, 2021 | 219.94 | 221.73 | 219.29 | 219.98 | 6,714,083 | -0.60(-0.27%) |
Apr 16, 2021 | 221.33 | 221.94 | 219.96 | 220.59 | 7,009,540 | +0.13(+0.06%) |
Apr 15, 2021 | 218.13 | 221.77 | 218.10 | 220.46 | 8,927,157 | +4.19(+1.94%) |
Apr 14, 2021 | 215.32 | 217.36 | 214.41 | 216.27 | 5,103,554 | +0.94(+0.43%) |
Apr 13, 2021 | 215.32 | 215.92 | 214.56 | 215.34 | 4,889,439 | -0.44(-0.20%) |
Apr 12, 2021 | 214.58 | 216.20 | 213.58 | 215.78 | 6,481,325 | -1.02(-0.47%) |
Apr 09, 2021 | 215.32 | 216.88 | 213.87 | 216.80 | 5,875,992 | +1.77(+0.82%) |
Apr 08, 2021 | 214.31 | 217.09 | 212.50 | 215.03 | 11,333,100 | +1.39(+0.65%) |
Apr 07, 2021 | 213.49 | 215.36 | 213.02 | 213.63 | 5,760,087 | +0.60(+0.28%) |
Apr 06, 2021 | 212.02 | 213.76 | 209.80 | 213.03 | 8,034,482 | -0.38(-0.18%) |
Apr 05, 2021 | 212.98 | 214.84 | 211.72 | 213.41 | 10,714,824 | +2.12(+1.01%) |
Apr 01, 2021 | 208.28 | 212.14 | 206.84 | 211.28 | 6,300,405 | +5.00(+2.42%) |
Mar 31, 2021 | 207.09 | 208.60 | 206.10 | 206.29 | 13,527,044 | -0.16(-0.08%) |
Mar 30, 2021 | 207.53 | 208.64 | 205.97 | 206.45 | 5,642,455 | -2.54(-1.22%) |
Mar 29, 2021 | 206.99 | 209.75 | 205.69 | 208.99 | 7,997,323 | +0.96(+0.46%) |
Mar 26, 2021 | 202.90 | 208.21 | 202.36 | 208.04 | 7,595,199 | +5.42(+2.67%) |
Mar 25, 2021 | 202.33 | 203.45 | 200.49 | 202.62 | 8,611,746 | -0.10(-0.05%) |
Mar 24, 2021 | 203.38 | 205.71 | 202.58 | 202.72 | 10,367,438 | -0.08(-0.04%) |
Mar 23, 2021 | 203.68 | 204.56 | 202.16 | 202.80 | 9,052,465 | +0.15(+0.07%) |
Mar 22, 2021 | 201.24 | 206.83 | 200.93 | 202.65 | 11,670,041 | +1.07(+0.53%) |
Mar 19, 2021 | 213.49 | 214.51 | 201.56 | 201.58 | 33,059,680 | -13.41(-6.24%) |
Mar 18, 2021 | 215.74 | 216.80 | 213.93 | 214.99 | 9,568,967 | -2.30(-1.06%) |
Mar 17, 2021 | 219.26 | 220.42 | 216.06 | 217.28 | 8,901,271 | -1.64(-0.75%) |
Mar 16, 2021 | 217.96 | 219.78 | 216.58 | 218.92 | 9,185,078 | +1.39(+0.64%) |
Mar 15, 2021 | 218.46 | 221.25 | 216.04 | 217.53 | 9,551,840 | -1.06(-0.49%) |
Mar 12, 2021 | 219.49 | 220.72 | 217.68 | 218.59 | 8,387,984 | -1.74(-0.79%) |
Mar 11, 2021 | 218.76 | 222.36 | 218.06 | 220.34 | 10,314,732 | +2.90(+1.34%) |
Mar 10, 2021 | 215.04 | 218.42 | 213.76 | 217.43 | 8,025,605 | +2.74(+1.28%) |
Mar 09, 2021 | 216.35 | 219.21 | 214.53 | 214.69 | 9,470,458 | +0.09(+0.04%) |
Mar 08, 2021 | 211.40 | 220.31 | 210.26 | 214.61 | 15,137,054 | +4.73(+2.26%) |
Mar 05, 2021 | 208.23 | 210.54 | 204.24 | 209.87 | 7,782,105 | +3.81(+1.85%) |
Mar 04, 2021 | 210.42 | 211.44 | 203.30 | 206.06 | 10,934,647 | -3.26(-1.56%) |
Mar 03, 2021 | 209.62 | 211.60 | 207.39 | 209.32 | 6,654,185 | -0.90(-0.43%) |
Mar 02, 2021 | 211.38 | 212.33 | 209.30 | 210.22 | 6,315,873 | -0.84(-0.40%) |