Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 218.34 | 218.44 | 216.39 | 216.82 | 21,495,530 | -0.14(-0.07%) |
May 27, 2021 | 216.38 | 217.65 | 215.55 | 216.97 | 22,302,388 | +2.21(+1.03%) |
May 26, 2021 | 211.66 | 215.08 | 211.65 | 214.76 | 21,165,438 | +3.93(+1.87%) |
May 25, 2021 | 213.68 | 215.10 | 210.76 | 210.82 | 21,330,532 | -2.06(-0.97%) |
May 24, 2021 | 212.67 | 213.89 | 211.53 | 212.88 | 19,068,462 | +1.38(+0.65%) |
May 21, 2021 | 212.81 | 213.81 | 210.91 | 211.51 | 25,227,596 | +0.55(+0.26%) |
May 20, 2021 | 209.87 | 211.41 | 208.01 | 210.96 | 25,899,692 | +1.39(+0.67%) |
May 19, 2021 | 207.72 | 209.77 | 205.81 | 209.56 | 32,445,046 | -1.62(-0.77%) |
May 18, 2021 | 212.87 | 214.65 | 211.03 | 211.19 | 25,575,140 | -1.62(-0.76%) |
May 17, 2021 | 211.32 | 212.87 | 209.52 | 212.80 | 20,876,476 | +0.29(+0.14%) |
May 14, 2021 | 209.55 | 212.89 | 207.38 | 212.52 | 26,073,702 | +5.07(+2.44%) |
May 13, 2021 | 205.10 | 209.07 | 203.65 | 207.45 | 39,301,340 | +3.75(+1.84%) |
May 12, 2021 | 208.75 | 210.35 | 203.40 | 203.70 | 44,098,212 | -6.84(-3.25%) |
May 11, 2021 | 206.65 | 211.91 | 206.17 | 210.53 | 41,117,760 | -0.67(-0.32%) |
May 10, 2021 | 216.56 | 216.99 | 211.14 | 211.21 | 29,371,270 | -5.51(-2.54%) |
May 07, 2021 | 214.09 | 217.24 | 213.61 | 216.72 | 27,220,066 | +2.69(+1.26%) |
May 06, 2021 | 214.08 | 214.24 | 210.23 | 214.03 | 28,731,094 | +0.18(+0.09%) |
May 05, 2021 | 215.53 | 215.90 | 212.84 | 213.84 | 26,124,306 | -0.86(-0.40%) |
May 04, 2021 | 215.96 | 217.44 | 212.46 | 214.70 | 28,166,736 | -2.60(-1.19%) |
May 03, 2021 | 218.47 | 218.66 | 216.27 | 217.29 | 19,422,704 | +1.06(+0.49%) |
Apr 30, 2021 | 217.03 | 219.03 | 215.52 | 216.24 | 28,086,576 | -2.98(-1.36%) |
Apr 29, 2021 | 221.97 | 222.06 | 217.10 | 219.22 | 26,589,220 | -0.82(-0.37%) |
Apr 28, 2021 | 219.30 | 220.66 | 218.36 | 220.03 | 17,204,290 | +0.38(+0.17%) |
Apr 27, 2021 | 219.91 | 220.56 | 218.76 | 219.66 | 20,415,372 | +0.33(+0.15%) |
Apr 26, 2021 | 218.27 | 219.89 | 218.03 | 219.33 | 19,816,912 | +2.26(+1.04%) |
Apr 23, 2021 | 214.25 | 217.93 | 213.48 | 217.07 | 29,546,446 | +4.02(+1.89%) |
Apr 22, 2021 | 214.67 | 216.66 | 212.28 | 213.05 | 33,326,922 | -0.88(-0.41%) |
Apr 21, 2021 | 208.67 | 214.05 | 207.21 | 213.94 | 32,354,034 | +5.11(+2.45%) |
Apr 20, 2021 | 212.28 | 213.09 | 206.96 | 208.83 | 36,962,860 | -4.37(-2.05%) |
Apr 19, 2021 | 215.10 | 216.02 | 211.48 | 213.20 | 26,261,822 | -2.81(-1.30%) |
Apr 16, 2021 | 216.73 | 217.00 | 214.43 | 216.01 | 24,901,006 | +0.35(+0.16%) |
Apr 15, 2021 | 216.43 | 216.46 | 213.71 | 215.66 | 21,402,204 | +0.93(+0.43%) |
Apr 14, 2021 | 213.33 | 217.30 | 213.27 | 214.73 | 28,446,234 | +2.10(+0.99%) |
Apr 13, 2021 | 212.96 | 214.01 | 210.41 | 212.63 | 25,569,482 | -0.56(-0.26%) |
Apr 12, 2021 | 214.15 | 214.35 | 211.92 | 213.19 | 21,346,488 | -0.84(-0.39%) |
Apr 09, 2021 | 213.93 | 214.51 | 212.73 | 214.03 | 24,198,370 | +0.03(+0.01%) |
Apr 08, 2021 | 213.30 | 214.25 | 210.95 | 214.00 | 24,917,588 | +1.80(+0.85%) |
Apr 07, 2021 | 215.60 | 215.74 | 211.48 | 212.20 | 27,222,460 | -3.48(-1.61%) |
Apr 06, 2021 | 216.34 | 217.97 | 215.23 | 215.68 | 25,878,714 | -0.63(-0.29%) |
Apr 05, 2021 | 217.69 | 217.82 | 214.97 | 216.31 | 28,777,484 | +1.18(+0.55%) |
Apr 01, 2021 | 213.84 | 215.28 | 213.48 | 215.13 | 30,991,654 | +2.69(+1.27%) |
Mar 31, 2021 | 210.74 | 213.84 | 210.69 | 212.44 | 36,167,672 | +2.82(+1.34%) |
Mar 30, 2021 | 206.14 | 210.27 | 204.94 | 209.62 | 37,608,152 | +3.47(+1.68%) |
Mar 29, 2021 | 210.58 | 212.43 | 205.84 | 206.15 | 39,594,136 | -5.97(-2.81%) |
Mar 26, 2021 | 210.53 | 212.19 | 207.65 | 212.12 | 35,831,160 | +3.80(+1.82%) |
Mar 25, 2021 | 201.28 | 209.15 | 200.03 | 208.32 | 61,584,012 | +4.83(+2.37%) |
Mar 24, 2021 | 211.00 | 212.41 | 203.50 | 203.50 | 49,218,904 | -4.82(-2.31%) |
Mar 23, 2021 | 214.17 | 214.84 | 207.33 | 208.32 | 45,320,276 | -7.84(-3.63%) |
Mar 22, 2021 | 218.51 | 218.91 | 215.07 | 216.16 | 27,211,924 | -1.64(-0.75%) |
Mar 19, 2021 | 215.52 | 219.39 | 213.97 | 217.80 | 42,570,412 | +1.63(+0.75%) |
Mar 18, 2021 | 221.50 | 223.55 | 215.56 | 216.17 | 37,170,296 | -6.78(-3.04%) |
Mar 17, 2021 | 219.75 | 223.44 | 218.20 | 222.95 | 30,628,550 | +1.74(+0.79%) |
Mar 16, 2021 | 224.59 | 224.66 | 219.89 | 221.22 | 25,670,536 | -3.76(-1.67%) |
Mar 15, 2021 | 223.94 | 225.08 | 222.57 | 224.98 | 22,429,338 | +0.80(+0.36%) |
Mar 12, 2021 | 222.65 | 224.72 | 222.05 | 224.18 | 24,728,196 | +1.31(+0.59%) |
Mar 11, 2021 | 220.30 | 222.92 | 219.57 | 222.87 | 26,272,444 | +4.80(+2.20%) |
Mar 10, 2021 | 216.51 | 219.75 | 216.13 | 218.07 | 38,284,436 | +3.72(+1.74%) |
Mar 09, 2021 | 213.45 | 215.93 | 212.02 | 214.34 | 33,564,000 | +4.41(+2.10%) |
Mar 08, 2021 | 210.52 | 213.32 | 208.90 | 209.93 | 42,289,560 | +0.99(+0.47%) |
Mar 05, 2021 | 208.15 | 209.36 | 198.86 | 208.94 | 55,437,312 | +4.34(+2.12%) |
Mar 04, 2021 | 209.71 | 211.79 | 200.99 | 204.60 | 61,429,272 | -5.88(-2.79%) |
Mar 03, 2021 | 213.46 | 215.23 | 210.38 | 210.49 | 34,713,612 | -2.30(-1.08%) |
Mar 02, 2021 | 216.69 | 216.86 | 212.63 | 212.79 | 27,966,252 | -4.18(-1.92%) |