Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 222.06 | 223.85 | 221.63 | 221.78 | 5,926,094 | +0.43(+0.19%) |
May 27, 2021 | 222.22 | 222.87 | 220.87 | 221.35 | 6,117,776 | -0.20(-0.09%) |
May 26, 2021 | 222.51 | 223.78 | 220.88 | 221.55 | 4,402,335 | -1.90(-0.85%) |
May 25, 2021 | 224.31 | 224.59 | 222.87 | 223.45 | 4,805,291 | -0.29(-0.13%) |
May 24, 2021 | 222.41 | 224.52 | 222.10 | 223.75 | 4,141,132 | +2.49(+1.12%) |
May 21, 2021 | 221.37 | 223.74 | 221.04 | 221.26 | 5,743,513 | +0.32(+0.15%) |
May 20, 2021 | 219.96 | 222.07 | 219.76 | 220.94 | 7,660,918 | +1.81(+0.82%) |
May 19, 2021 | 217.35 | 219.38 | 216.40 | 219.13 | 9,545,065 | -0.96(-0.43%) |
May 18, 2021 | 222.84 | 223.61 | 219.95 | 220.09 | 7,070,669 | -0.85(-0.38%) |
May 17, 2021 | 220.68 | 221.64 | 219.84 | 220.94 | 5,671,345 | -0.49(-0.22%) |
May 14, 2021 | 220.33 | 221.98 | 219.45 | 221.42 | 4,896,239 | +3.12(+1.43%) |
May 13, 2021 | 216.13 | 219.43 | 215.52 | 218.30 | 6,815,848 | +3.35(+1.56%) |
May 12, 2021 | 217.88 | 219.21 | 214.64 | 214.96 | 7,924,608 | -4.72(-2.15%) |
May 11, 2021 | 217.99 | 220.59 | 216.32 | 219.68 | 7,834,102 | -0.48(-0.22%) |
May 10, 2021 | 225.64 | 226.03 | 219.37 | 220.16 | 9,884,050 | -5.99(-2.65%) |
May 07, 2021 | 226.36 | 227.22 | 224.77 | 226.15 | 4,648,619 | +0.78(+0.35%) |
May 06, 2021 | 223.72 | 225.62 | 222.78 | 225.37 | 6,285,918 | +2.06(+0.92%) |
May 05, 2021 | 225.15 | 227.84 | 222.78 | 223.31 | 6,696,246 | -2.75(-1.22%) |
May 04, 2021 | 225.64 | 226.41 | 224.31 | 226.06 | 6,039,420 | -0.56(-0.25%) |
May 03, 2021 | 228.03 | 229.68 | 225.43 | 226.63 | 8,389,698 | -0.93(-0.41%) |
Apr 30, 2021 | 229.27 | 229.86 | 226.31 | 227.55 | 10,531,072 | -3.22(-1.39%) |
Apr 29, 2021 | 229.18 | 231.39 | 227.15 | 230.77 | 7,606,767 | +3.32(+1.46%) |
Apr 28, 2021 | 225.01 | 230.19 | 224.74 | 227.44 | 10,378,088 | +3.45(+1.54%) |
Apr 27, 2021 | 225.09 | 225.21 | 223.10 | 224.00 | 6,816,148 | -0.42(-0.19%) |
Apr 26, 2021 | 224.83 | 226.96 | 223.62 | 224.41 | 5,798,614 | +0.33(+0.15%) |
Apr 23, 2021 | 222.73 | 225.86 | 221.85 | 224.08 | 5,486,520 | +2.37(+1.07%) |
Apr 22, 2021 | 221.45 | 224.99 | 221.05 | 221.72 | 7,495,048 | +0.12(+0.05%) |
Apr 21, 2021 | 217.57 | 222.01 | 217.14 | 221.60 | 9,741,020 | +4.06(+1.87%) |
Apr 20, 2021 | 219.00 | 219.58 | 216.12 | 217.54 | 5,952,049 | -2.44(-1.11%) |
Apr 19, 2021 | 219.94 | 221.73 | 219.29 | 219.98 | 6,714,137 | -0.60(-0.27%) |
Apr 16, 2021 | 221.33 | 221.94 | 219.95 | 220.59 | 7,009,595 | +0.13(+0.06%) |
Apr 15, 2021 | 218.13 | 221.77 | 218.10 | 220.46 | 8,927,228 | +4.19(+1.94%) |
Apr 14, 2021 | 215.32 | 217.36 | 214.41 | 216.27 | 5,103,595 | +0.94(+0.43%) |
Apr 13, 2021 | 215.32 | 215.92 | 214.56 | 215.34 | 4,889,478 | -0.44(-0.20%) |
Apr 12, 2021 | 214.57 | 216.20 | 213.58 | 215.77 | 6,481,377 | -1.02(-0.47%) |
Apr 09, 2021 | 215.32 | 216.87 | 213.86 | 216.80 | 5,876,039 | +1.77(+0.83%) |
Apr 08, 2021 | 214.31 | 217.09 | 212.50 | 215.02 | 11,333,190 | +1.39(+0.65%) |
Apr 07, 2021 | 213.48 | 215.35 | 213.02 | 213.63 | 5,760,133 | +0.60(+0.28%) |
Apr 06, 2021 | 212.02 | 213.76 | 209.80 | 213.03 | 8,034,546 | -0.38(-0.18%) |
Apr 05, 2021 | 212.98 | 214.84 | 211.72 | 213.41 | 10,714,909 | +2.12(+1.01%) |
Apr 01, 2021 | 208.28 | 212.14 | 206.84 | 211.28 | 6,300,455 | +5.00(+2.42%) |
Mar 31, 2021 | 207.08 | 208.60 | 206.10 | 206.28 | 13,527,151 | -0.17(-0.08%) |
Mar 30, 2021 | 207.53 | 208.64 | 205.97 | 206.45 | 5,642,500 | -2.54(-1.22%) |
Mar 29, 2021 | 206.99 | 209.75 | 205.69 | 208.99 | 7,997,387 | +0.95(+0.46%) |
Mar 26, 2021 | 202.89 | 208.20 | 202.36 | 208.04 | 7,595,259 | +5.42(+2.67%) |
Mar 25, 2021 | 202.33 | 203.45 | 200.49 | 202.62 | 8,611,815 | -0.10(-0.05%) |
Mar 24, 2021 | 203.38 | 205.71 | 202.58 | 202.72 | 10,367,521 | -0.08(-0.04%) |
Mar 23, 2021 | 203.67 | 204.56 | 202.16 | 202.80 | 9,052,537 | +0.15(+0.07%) |
Mar 22, 2021 | 201.24 | 206.83 | 200.93 | 202.65 | 11,670,133 | +1.07(+0.53%) |
Mar 19, 2021 | 213.48 | 214.51 | 201.56 | 201.58 | 33,059,944 | -13.41(-6.24%) |
Mar 18, 2021 | 215.74 | 216.80 | 213.93 | 214.98 | 9,569,043 | -2.30(-1.06%) |
Mar 17, 2021 | 219.26 | 220.42 | 216.06 | 217.28 | 8,901,342 | -1.64(-0.75%) |
Mar 16, 2021 | 217.96 | 219.78 | 216.58 | 218.92 | 9,185,151 | +1.39(+0.64%) |
Mar 15, 2021 | 218.46 | 221.24 | 216.04 | 217.53 | 9,551,916 | -1.06(-0.49%) |
Mar 12, 2021 | 219.49 | 220.71 | 217.67 | 218.59 | 8,388,051 | -1.74(-0.79%) |
Mar 11, 2021 | 218.75 | 222.36 | 218.05 | 220.33 | 10,314,814 | +2.90(+1.34%) |
Mar 10, 2021 | 215.04 | 218.41 | 213.76 | 217.43 | 8,025,669 | +2.74(+1.28%) |
Mar 09, 2021 | 216.35 | 219.21 | 214.53 | 214.69 | 9,470,533 | +0.09(+0.04%) |
Mar 08, 2021 | 211.40 | 220.31 | 210.26 | 214.60 | 15,137,174 | +4.74(+2.26%) |
Mar 05, 2021 | 208.23 | 210.54 | 204.24 | 209.87 | 7,782,167 | +3.81(+1.85%) |
Mar 04, 2021 | 210.41 | 211.44 | 203.30 | 206.06 | 10,934,734 | -3.26(-1.56%) |
Mar 03, 2021 | 209.62 | 211.60 | 207.38 | 209.32 | 6,654,238 | -0.90(-0.43%) |
Mar 02, 2021 | 211.38 | 212.32 | 209.29 | 210.22 | 6,315,923 | -0.84(-0.40%) |