Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 214.57 | 218.80 | 214.50 | 216.14 | 3,567,196 | +2.39(+1.12%) |
May 27, 2021 | 217.02 | 217.53 | 213.09 | 213.75 | 4,074,475 | -2.94(-1.36%) |
May 26, 2021 | 219.68 | 220.26 | 216.50 | 216.69 | 4,196,620 | -3.13(-1.43%) |
May 25, 2021 | 224.06 | 225.05 | 219.63 | 219.83 | 3,534,144 | -5.22(-2.32%) |
May 24, 2021 | 227.60 | 230.26 | 224.89 | 225.05 | 2,809,463 | -2.96(-1.30%) |
May 21, 2021 | 230.47 | 230.78 | 227.77 | 228.01 | 2,397,601 | -0.83(-0.36%) |
May 20, 2021 | 225.29 | 231.08 | 225.19 | 228.85 | 2,451,989 | +2.93(+1.30%) |
May 19, 2021 | 225.63 | 226.27 | 224.14 | 225.91 | 2,920,093 | -1.96(-0.86%) |
May 18, 2021 | 228.99 | 229.91 | 227.39 | 227.88 | 1,903,881 | -1.38(-0.60%) |
May 17, 2021 | 229.18 | 231.33 | 227.68 | 229.26 | 2,116,041 | +0.91(+0.40%) |
May 14, 2021 | 229.72 | 231.27 | 228.14 | 228.35 | 2,517,495 | +0.97(+0.43%) |
May 13, 2021 | 225.66 | 229.20 | 225.32 | 227.38 | 3,630,929 | +1.12(+0.49%) |
May 12, 2021 | 226.78 | 228.87 | 225.22 | 226.26 | 2,696,217 | -1.33(-0.58%) |
May 11, 2021 | 228.59 | 230.89 | 226.97 | 227.59 | 2,557,709 | -0.29(-0.13%) |
May 10, 2021 | 230.92 | 233.46 | 227.37 | 227.87 | 4,521,999 | -1.43(-0.63%) |
May 07, 2021 | 227.12 | 230.68 | 227.12 | 229.31 | 2,785,939 | +2.62(+1.16%) |
May 06, 2021 | 224.86 | 226.85 | 222.77 | 226.68 | 3,093,933 | +1.76(+0.78%) |
May 05, 2021 | 222.16 | 225.49 | 221.82 | 224.92 | 3,065,442 | +1.80(+0.80%) |
May 04, 2021 | 223.05 | 223.33 | 219.08 | 223.13 | 3,942,209 | +1.79(+0.81%) |
May 03, 2021 | 217.09 | 222.82 | 216.99 | 221.34 | 3,976,964 | +5.18(+2.40%) |
Apr 30, 2021 | 211.32 | 217.09 | 211.26 | 216.16 | 3,792,283 | +4.45(+2.10%) |
Apr 29, 2021 | 212.04 | 212.88 | 208.40 | 211.72 | 4,493,600 | -1.80(-0.84%) |
Apr 28, 2021 | 217.86 | 220.07 | 210.86 | 213.52 | 8,370,231 | -16.62(-7.22%) |
Apr 27, 2021 | 230.19 | 231.40 | 228.90 | 230.14 | 2,421,521 | -0.35(-0.15%) |
Apr 26, 2021 | 231.51 | 231.60 | 229.49 | 230.49 | 1,976,379 | -1.36(-0.59%) |
Apr 23, 2021 | 230.00 | 232.85 | 228.82 | 231.85 | 2,690,671 | +1.79(+0.78%) |
Apr 22, 2021 | 232.31 | 233.16 | 228.81 | 230.07 | 3,734,732 | -3.37(-1.44%) |
Apr 21, 2021 | 234.90 | 235.43 | 232.50 | 233.43 | 2,409,334 | -0.32(-0.14%) |
Apr 20, 2021 | 229.88 | 234.86 | 229.88 | 233.75 | 1,750,837 | +2.86(+1.24%) |
Apr 19, 2021 | 228.08 | 231.02 | 227.89 | 230.90 | 2,599,831 | +0.23(+0.10%) |
Apr 16, 2021 | 231.32 | 233.47 | 229.72 | 230.66 | 3,069,368 | +0.52(+0.23%) |
Apr 15, 2021 | 226.50 | 231.82 | 225.96 | 230.14 | 2,623,304 | +4.97(+2.21%) |
Apr 14, 2021 | 225.49 | 226.86 | 224.61 | 225.17 | 1,944,223 | -0.30(-0.13%) |
Apr 13, 2021 | 224.74 | 225.83 | 222.89 | 225.47 | 1,957,925 | +0.91(+0.41%) |
Apr 12, 2021 | 224.18 | 225.51 | 223.52 | 224.55 | 1,908,953 | -0.01(-0.00%) |
Apr 09, 2021 | 223.44 | 224.70 | 221.73 | 224.56 | 1,517,445 | +1.87(+0.84%) |
Apr 08, 2021 | 224.70 | 225.04 | 221.88 | 222.70 | 1,811,008 | -1.12(-0.50%) |
Apr 07, 2021 | 223.86 | 225.71 | 222.90 | 223.81 | 1,755,472 | -0.88(-0.39%) |
Apr 06, 2021 | 227.08 | 227.80 | 223.92 | 224.70 | 2,261,600 | -2.63(-1.16%) |
Apr 05, 2021 | 224.66 | 227.88 | 224.66 | 227.33 | 2,472,788 | +2.57(+1.14%) |
Apr 01, 2021 | 225.27 | 225.51 | 222.27 | 224.76 | 2,413,301 | +0.32(+0.14%) |
Mar 31, 2021 | 224.82 | 225.47 | 223.13 | 224.44 | 3,959,798 | -0.85(-0.38%) |
Mar 30, 2021 | 228.38 | 229.13 | 224.46 | 225.28 | 2,193,916 | -4.70(-2.04%) |
Mar 29, 2021 | 226.89 | 231.46 | 226.82 | 229.99 | 2,758,336 | +1.90(+0.83%) |
Mar 26, 2021 | 221.88 | 228.47 | 221.49 | 228.09 | 2,925,472 | +5.96(+2.68%) |
Mar 25, 2021 | 222.84 | 223.29 | 220.98 | 222.13 | 3,001,620 | +0.70(+0.32%) |
Mar 24, 2021 | 221.00 | 223.16 | 219.94 | 221.42 | 2,480,539 | +0.39(+0.18%) |
Mar 23, 2021 | 225.50 | 225.51 | 220.91 | 221.04 | 2,887,647 | -4.19(-1.86%) |
Mar 22, 2021 | 218.62 | 225.30 | 218.62 | 225.23 | 2,283,192 | +3.38(+1.52%) |
Mar 19, 2021 | 221.67 | 223.16 | 217.96 | 221.85 | 13,957,105 | +1.37(+0.62%) |
Mar 18, 2021 | 216.94 | 222.93 | 216.94 | 220.48 | 3,395,796 | +0.13(+0.06%) |
Mar 17, 2021 | 216.77 | 221.81 | 215.79 | 220.34 | 3,609,074 | +3.56(+1.64%) |
Mar 16, 2021 | 214.79 | 218.31 | 213.44 | 216.78 | 3,753,920 | +3.93(+1.85%) |
Mar 15, 2021 | 207.47 | 213.03 | 207.29 | 212.85 | 3,227,144 | +5.05(+2.43%) |
Mar 12, 2021 | 207.69 | 208.16 | 206.29 | 207.79 | 1,942,924 | -0.73(-0.35%) |
Mar 11, 2021 | 208.06 | 211.04 | 206.37 | 208.53 | 2,487,686 | +1.09(+0.53%) |
Mar 10, 2021 | 208.25 | 210.62 | 206.59 | 207.43 | 2,560,651 | +0.88(+0.42%) |
Mar 09, 2021 | 207.47 | 210.28 | 206.37 | 206.56 | 3,388,792 | +1.06(+0.52%) |
Mar 08, 2021 | 205.74 | 209.45 | 204.49 | 205.49 | 3,437,792 | +0.07(+0.04%) |
Mar 05, 2021 | 200.66 | 205.80 | 199.76 | 205.42 | 3,349,399 | +5.25(+2.62%) |
Mar 04, 2021 | 205.50 | 205.55 | 198.68 | 200.17 | 3,963,735 | -1.83(-0.91%) |
Mar 03, 2021 | 201.62 | 203.58 | 199.63 | 202.00 | 2,894,121 | -1.58(-0.78%) |
Mar 02, 2021 | 204.76 | 205.57 | 203.21 | 203.58 | 2,668,977 | -1.22(-0.59%) |