Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 255.51 | 261.34 | 252.01 | 253.24 | 3,174,800 | -7.38(-2.83%) |
May 27, 2021 | 247.99 | 261.50 | 241.45 | 260.62 | 6,824,710 | +14.39(+5.84%) |
May 26, 2021 | 251.80 | 254.27 | 245.89 | 246.23 | 1,987,398 | -3.31(-1.33%) |
May 25, 2021 | 256.73 | 258.00 | 249.30 | 249.54 | 2,026,018 | -4.46(-1.76%) |
May 24, 2021 | 249.50 | 259.07 | 249.50 | 254.00 | 4,249,853 | +7.67(+3.11%) |
May 21, 2021 | 246.15 | 250.25 | 242.50 | 246.33 | 4,539,861 | +0.18(+0.07%) |
May 20, 2021 | 230.74 | 246.75 | 230.59 | 246.15 | 6,233,035 | +19.49(+8.60%) |
May 19, 2021 | 219.50 | 226.68 | 218.32 | 226.66 | 3,921,033 | -1.34(-0.59%) |
May 18, 2021 | 206.75 | 228.11 | 203.96 | 228.00 | 9,602,593 | +9.16(+4.19%) |
May 17, 2021 | 216.74 | 221.78 | 213.93 | 218.84 | 3,799,852 | +2.15(+0.99%) |
May 14, 2021 | 207.32 | 218.28 | 207.32 | 216.69 | 3,488,013 | +14.35(+7.09%) |
May 13, 2021 | 217.01 | 217.79 | 200.00 | 202.34 | 5,773,239 | -11.08(-5.19%) |
May 12, 2021 | 223.38 | 224.86 | 213.37 | 213.42 | 4,469,289 | -15.35(-6.71%) |
May 11, 2021 | 212.69 | 229.81 | 212.55 | 228.77 | 5,084,851 | +6.22(+2.79%) |
May 10, 2021 | 234.99 | 234.99 | 220.66 | 222.55 | 6,590,901 | -17.73(-7.38%) |
May 07, 2021 | 242.99 | 248.79 | 238.02 | 240.28 | 2,281,404 | +2.03(+0.85%) |
May 06, 2021 | 243.00 | 245.38 | 234.20 | 238.25 | 4,643,184 | -6.65(-2.72%) |
May 05, 2021 | 245.72 | 250.82 | 242.68 | 244.90 | 2,771,553 | +1.42(+0.58%) |
May 04, 2021 | 248.99 | 250.66 | 236.50 | 243.48 | 4,442,016 | -11.14(-4.38%) |
May 03, 2021 | 256.00 | 259.71 | 252.72 | 254.62 | 2,140,916 | +2.08(+0.82%) |
Apr 30, 2021 | 255.01 | 259.25 | 252.10 | 252.54 | 2,011,500 | -4.29(-1.67%) |
Apr 29, 2021 | 269.98 | 270.00 | 255.23 | 256.83 | 2,447,711 | -8.84(-3.33%) |
Apr 28, 2021 | 268.53 | 270.47 | 263.64 | 265.67 | 1,840,794 | -1.47(-0.55%) |
Apr 27, 2021 | 272.00 | 278.00 | 267.12 | 267.14 | 2,828,877 | -4.87(-1.79%) |
Apr 26, 2021 | 259.85 | 272.24 | 258.00 | 272.01 | 3,881,268 | +13.42(+5.19%) |
Apr 23, 2021 | 250.00 | 259.20 | 249.29 | 258.59 | 2,704,900 | +12.10(+4.91%) |
Apr 22, 2021 | 245.00 | 251.83 | 243.24 | 246.49 | 2,985,462 | +5.40(+2.24%) |
Apr 21, 2021 | 230.43 | 242.90 | 228.22 | 241.09 | 2,211,585 | +4.65(+1.97%) |
Apr 20, 2021 | 252.90 | 252.90 | 232.25 | 236.44 | 3,748,103 | -13.56(-5.42%) |
Apr 19, 2021 | 249.29 | 261.55 | 247.55 | 250.00 | 4,399,625 | -2.42(-0.96%) |
Apr 16, 2021 | 254.18 | 254.26 | 247.18 | 252.42 | 1,925,600 | +2.32(+0.93%) |
Apr 15, 2021 | 248.23 | 254.37 | 245.13 | 250.10 | 3,952,615 | +4.54(+1.85%) |
Apr 14, 2021 | 247.39 | 251.93 | 242.88 | 245.56 | 2,775,257 | +1.36(+0.56%) |
Apr 13, 2021 | 245.00 | 250.50 | 239.40 | 244.20 | 2,185,433 | -1.14(-0.46%) |
Apr 12, 2021 | 247.81 | 250.35 | 240.82 | 245.34 | 2,914,814 | -5.59(-2.23%) |
Apr 09, 2021 | 253.03 | 253.32 | 248.65 | 250.93 | 2,657,600 | -2.18(-0.86%) |
Apr 08, 2021 | 250.00 | 258.60 | 249.23 | 253.11 | 3,912,225 | +7.89(+3.22%) |
Apr 07, 2021 | 243.00 | 249.76 | 242.02 | 245.22 | 3,712,636 | -1.81(-0.73%) |
Apr 06, 2021 | 237.00 | 250.32 | 235.20 | 247.03 | 4,750,327 | +12.13(+5.16%) |
Apr 05, 2021 | 239.51 | 240.49 | 230.53 | 234.90 | 2,373,108 | -1.55(-0.66%) |
Apr 01, 2021 | 228.50 | 240.00 | 228.21 | 236.45 | 4,868,500 | +13.22(+5.92%) |
Mar 31, 2021 | 218.00 | 228.08 | 217.42 | 223.23 | 4,870,827 | +8.88(+4.14%) |
Mar 30, 2021 | 203.00 | 217.50 | 199.78 | 214.35 | 5,072,324 | +10.10(+4.94%) |
Mar 29, 2021 | 208.73 | 210.00 | 199.87 | 204.25 | 4,325,597 | -4.99(-2.38%) |
Mar 26, 2021 | 205.20 | 213.20 | 201.61 | 209.24 | 5,269,900 | +6.63(+3.27%) |
Mar 25, 2021 | 190.00 | 204.63 | 189.61 | 202.61 | 6,520,087 | +5.11(+2.59%) |
Mar 24, 2021 | 218.00 | 218.01 | 196.70 | 197.50 | 7,999,211 | -19.14(-8.83%) |
Mar 23, 2021 | 220.00 | 223.25 | 214.60 | 216.64 | 3,149,208 | -1.20(-0.55%) |
Mar 22, 2021 | 218.39 | 222.46 | 215.03 | 217.84 | 3,131,682 | +2.94(+1.37%) |
Mar 19, 2021 | 211.74 | 218.46 | 209.00 | 214.90 | 3,432,900 | +3.64(+1.72%) |
Mar 18, 2021 | 216.45 | 218.98 | 209.57 | 211.26 | 5,057,150 | -13.09(-5.83%) |
Mar 17, 2021 | 226.90 | 229.70 | 214.50 | 224.35 | 6,355,321 | -9.11(-3.90%) |
Mar 16, 2021 | 234.68 | 242.38 | 228.79 | 233.46 | 3,750,106 | +2.12(+0.92%) |
Mar 15, 2021 | 227.50 | 231.45 | 223.50 | 231.34 | 3,416,417 | -3.65(-1.55%) |
Mar 12, 2021 | 230.00 | 235.17 | 222.08 | 234.99 | 4,015,300 | -1.80(-0.76%) |
Mar 11, 2021 | 230.55 | 239.50 | 226.00 | 236.79 | 6,167,492 | +19.58(+9.01%) |
Mar 10, 2021 | 226.85 | 232.90 | 214.91 | 217.21 | 6,307,765 | -11.26(-4.93%) |
Mar 09, 2021 | 222.99 | 229.99 | 216.09 | 228.47 | 5,936,331 | +22.42(+10.88%) |
Mar 08, 2021 | 227.21 | 231.60 | 204.83 | 206.05 | 8,273,203 | -23.71(-10.32%) |
Mar 05, 2021 | 228.67 | 231.29 | 209.23 | 229.76 | 9,360,500 | +0.08(+0.03%) |
Mar 04, 2021 | 239.62 | 246.67 | 218.44 | 229.68 | 11,554,568 | -21.60(-8.60%) |
Mar 03, 2021 | 256.58 | 260.41 | 246.50 | 251.28 | 5,062,541 | +1.28(+0.51%) |
Mar 02, 2021 | 270.00 | 276.02 | 246.25 | 250.00 | 7,838,085 | +1.49(+0.60%) |