Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 216.15 | 220.42 | 216.08 | 217.74 | 3,541,079 | +2.41(+1.12%) |
May 27, 2021 | 218.62 | 219.13 | 214.66 | 215.33 | 4,044,644 | -2.96(-1.36%) |
May 26, 2021 | 221.30 | 221.89 | 218.09 | 218.29 | 4,165,895 | -3.16(-1.43%) |
May 25, 2021 | 225.72 | 226.71 | 221.25 | 221.45 | 3,508,268 | -5.26(-2.32%) |
May 24, 2021 | 229.28 | 231.96 | 226.55 | 226.71 | 2,788,893 | -2.98(-1.30%) |
May 21, 2021 | 232.17 | 232.49 | 229.45 | 229.69 | 2,380,047 | -0.84(-0.37%) |
May 20, 2021 | 226.95 | 232.79 | 226.85 | 230.54 | 2,434,037 | +2.96(+1.30%) |
May 19, 2021 | 227.30 | 227.94 | 225.80 | 227.58 | 2,898,714 | -1.98(-0.86%) |
May 18, 2021 | 230.68 | 231.61 | 229.06 | 229.56 | 1,889,942 | -1.39(-0.60%) |
May 17, 2021 | 230.87 | 233.03 | 229.36 | 230.95 | 2,100,548 | +0.92(+0.40%) |
May 14, 2021 | 231.42 | 232.97 | 229.82 | 230.03 | 2,499,063 | +0.98(+0.43%) |
May 13, 2021 | 227.33 | 230.89 | 226.98 | 229.06 | 3,604,345 | +1.13(+0.49%) |
May 12, 2021 | 228.46 | 230.55 | 226.88 | 227.93 | 2,676,476 | -1.34(-0.58%) |
May 11, 2021 | 230.27 | 232.59 | 228.65 | 229.26 | 2,538,983 | -0.29(-0.13%) |
May 10, 2021 | 232.63 | 235.18 | 229.05 | 229.56 | 4,488,891 | -1.44(-0.63%) |
May 07, 2021 | 228.79 | 232.38 | 228.79 | 231.00 | 2,765,541 | +2.64(+1.16%) |
May 06, 2021 | 226.52 | 228.52 | 224.41 | 228.35 | 3,071,281 | +1.77(+0.78%) |
May 05, 2021 | 223.80 | 227.16 | 223.46 | 226.58 | 3,042,999 | +1.81(+0.80%) |
May 04, 2021 | 224.69 | 224.97 | 220.69 | 224.78 | 3,913,346 | +1.80(+0.81%) |
May 03, 2021 | 218.70 | 224.47 | 218.59 | 222.98 | 3,947,846 | +5.22(+2.40%) |
Apr 30, 2021 | 212.88 | 218.69 | 212.82 | 217.76 | 3,764,518 | +4.48(+2.10%) |
Apr 29, 2021 | 213.61 | 214.45 | 209.94 | 213.28 | 4,460,701 | -1.82(-0.84%) |
Apr 28, 2021 | 219.47 | 221.69 | 212.42 | 215.10 | 8,308,948 | -16.74(-7.22%) |
Apr 27, 2021 | 231.89 | 233.11 | 230.59 | 231.84 | 2,403,792 | -0.35(-0.15%) |
Apr 26, 2021 | 233.22 | 233.31 | 231.18 | 232.19 | 1,961,909 | -1.37(-0.59%) |
Apr 23, 2021 | 231.70 | 234.57 | 230.51 | 233.56 | 2,670,972 | +1.80(+0.78%) |
Apr 22, 2021 | 234.03 | 234.88 | 230.50 | 231.76 | 3,707,389 | -3.39(-1.44%) |
Apr 21, 2021 | 236.63 | 237.17 | 234.22 | 235.15 | 2,391,695 | -0.33(-0.14%) |
Apr 20, 2021 | 231.57 | 236.59 | 231.57 | 235.48 | 1,738,019 | +2.88(+1.24%) |
Apr 19, 2021 | 229.76 | 232.73 | 229.57 | 232.60 | 2,580,796 | +0.24(+0.10%) |
Apr 16, 2021 | 233.03 | 235.19 | 231.42 | 232.36 | 3,046,895 | +0.53(+0.23%) |
Apr 15, 2021 | 228.17 | 233.53 | 227.63 | 231.84 | 2,604,098 | +5.01(+2.21%) |
Apr 14, 2021 | 227.16 | 228.54 | 226.26 | 226.83 | 1,929,989 | -0.30(-0.13%) |
Apr 13, 2021 | 226.40 | 227.49 | 224.53 | 227.13 | 1,943,590 | +0.92(+0.41%) |
Apr 12, 2021 | 225.83 | 227.17 | 225.17 | 226.21 | 1,894,977 | -0.01(-0.00%) |
Apr 09, 2021 | 225.09 | 226.36 | 223.37 | 226.22 | 1,506,335 | +1.88(+0.84%) |
Apr 08, 2021 | 226.36 | 226.70 | 223.52 | 224.34 | 1,797,748 | -1.13(-0.50%) |
Apr 07, 2021 | 225.51 | 227.37 | 224.54 | 225.47 | 1,742,620 | -0.89(-0.39%) |
Apr 06, 2021 | 228.75 | 229.48 | 225.57 | 226.36 | 2,245,041 | -2.65(-1.16%) |
Apr 05, 2021 | 226.32 | 229.56 | 226.32 | 229.01 | 2,454,684 | +2.59(+1.14%) |
Apr 01, 2021 | 226.93 | 227.17 | 223.91 | 226.42 | 2,395,632 | +0.33(+0.15%) |
Mar 31, 2021 | 226.47 | 227.13 | 224.78 | 226.09 | 3,930,807 | -0.85(-0.38%) |
Mar 30, 2021 | 230.06 | 230.82 | 226.11 | 226.95 | 2,177,854 | -4.73(-2.04%) |
Mar 29, 2021 | 228.56 | 233.17 | 228.49 | 231.68 | 2,738,141 | +1.91(+0.83%) |
Mar 26, 2021 | 223.51 | 230.15 | 223.12 | 229.77 | 2,904,053 | +6.01(+2.68%) |
Mar 25, 2021 | 224.48 | 224.94 | 222.61 | 223.77 | 2,979,644 | +0.71(+0.32%) |
Mar 24, 2021 | 222.63 | 224.80 | 221.56 | 223.06 | 2,462,378 | +0.39(+0.18%) |
Mar 23, 2021 | 227.16 | 227.17 | 222.54 | 222.67 | 2,866,505 | -4.22(-1.86%) |
Mar 22, 2021 | 220.23 | 226.97 | 220.23 | 226.89 | 2,266,475 | +3.41(+1.52%) |
Mar 19, 2021 | 223.30 | 224.81 | 219.57 | 223.49 | 13,854,919 | +1.38(+0.62%) |
Mar 18, 2021 | 218.54 | 224.57 | 218.54 | 222.10 | 3,370,934 | +0.14(+0.06%) |
Mar 17, 2021 | 218.37 | 223.45 | 217.38 | 221.97 | 3,582,650 | +3.59(+1.64%) |
Mar 16, 2021 | 216.38 | 219.92 | 215.01 | 218.38 | 3,726,436 | +3.96(+1.85%) |
Mar 15, 2021 | 209.00 | 214.60 | 208.82 | 214.42 | 3,203,517 | +5.09(+2.43%) |
Mar 12, 2021 | 209.22 | 209.69 | 207.81 | 209.33 | 1,928,699 | -0.74(-0.35%) |
Mar 11, 2021 | 209.60 | 212.60 | 207.89 | 210.06 | 2,469,473 | +1.10(+0.53%) |
Mar 10, 2021 | 209.78 | 212.17 | 208.11 | 208.96 | 2,541,903 | +0.88(+0.42%) |
Mar 09, 2021 | 209.00 | 211.84 | 207.89 | 208.08 | 3,363,981 | +1.07(+0.52%) |
Mar 08, 2021 | 207.25 | 211.00 | 206.00 | 207.01 | 3,412,622 | +0.07(+0.04%) |
Mar 05, 2021 | 202.14 | 207.32 | 201.23 | 206.94 | 3,324,876 | +5.29(+2.62%) |
Mar 04, 2021 | 207.02 | 207.06 | 200.14 | 201.65 | 3,934,714 | -1.84(-0.91%) |
Mar 03, 2021 | 203.11 | 205.08 | 201.10 | 203.49 | 2,872,932 | -1.59(-0.78%) |
Mar 02, 2021 | 206.27 | 207.08 | 204.71 | 205.08 | 2,649,437 | -1.23(-0.59%) |