Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 221.65 | 223.44 | 221.22 | 221.37 | 5,937,061 | +0.43(+0.19%) |
May 27, 2021 | 221.81 | 222.46 | 220.46 | 220.94 | 6,129,098 | -0.20(-0.09%) |
May 26, 2021 | 222.10 | 223.36 | 220.47 | 221.14 | 4,410,482 | -1.90(-0.85%) |
May 25, 2021 | 223.90 | 224.18 | 222.46 | 223.04 | 4,814,184 | -0.29(-0.13%) |
May 24, 2021 | 222.00 | 224.10 | 221.69 | 223.33 | 4,148,796 | +2.48(+1.12%) |
May 21, 2021 | 220.96 | 223.32 | 220.64 | 220.85 | 5,754,142 | +0.32(+0.15%) |
May 20, 2021 | 219.55 | 221.66 | 219.36 | 220.53 | 7,675,096 | +1.80(+0.82%) |
May 19, 2021 | 216.94 | 218.98 | 216.00 | 218.73 | 9,562,729 | -0.96(-0.43%) |
May 18, 2021 | 222.43 | 223.20 | 219.54 | 219.68 | 7,083,754 | -0.85(-0.38%) |
May 17, 2021 | 220.28 | 221.23 | 219.43 | 220.53 | 5,681,840 | -0.49(-0.22%) |
May 14, 2021 | 219.92 | 221.57 | 219.05 | 221.01 | 4,905,300 | +3.12(+1.43%) |
May 13, 2021 | 215.73 | 219.03 | 215.12 | 217.90 | 6,828,462 | +3.34(+1.56%) |
May 12, 2021 | 217.47 | 218.81 | 214.25 | 214.56 | 7,939,274 | -4.72(-2.15%) |
May 11, 2021 | 217.58 | 220.18 | 215.93 | 219.28 | 7,848,600 | -0.48(-0.22%) |
May 10, 2021 | 225.23 | 225.62 | 218.96 | 219.75 | 9,902,343 | -5.98(-2.65%) |
May 07, 2021 | 225.95 | 226.80 | 224.36 | 225.73 | 4,657,222 | +0.78(+0.35%) |
May 06, 2021 | 223.31 | 225.21 | 222.37 | 224.95 | 6,297,552 | +2.05(+0.92%) |
May 05, 2021 | 224.73 | 227.41 | 222.37 | 222.90 | 6,708,638 | -2.74(-1.22%) |
May 04, 2021 | 225.23 | 225.99 | 223.89 | 225.64 | 6,050,597 | -0.56(-0.25%) |
May 03, 2021 | 227.61 | 229.25 | 225.01 | 226.21 | 8,405,224 | -0.92(-0.41%) |
Apr 30, 2021 | 228.84 | 229.44 | 225.90 | 227.13 | 10,550,562 | -3.21(-1.39%) |
Apr 29, 2021 | 228.76 | 230.96 | 226.73 | 230.34 | 7,620,845 | +3.32(+1.46%) |
Apr 28, 2021 | 224.59 | 229.77 | 224.32 | 227.03 | 10,397,295 | +3.44(+1.54%) |
Apr 27, 2021 | 224.67 | 224.80 | 222.69 | 223.58 | 6,828,762 | -0.42(-0.19%) |
Apr 26, 2021 | 224.42 | 226.54 | 223.20 | 224.00 | 5,809,346 | +0.33(+0.15%) |
Apr 23, 2021 | 222.32 | 225.44 | 221.44 | 223.67 | 5,496,674 | +2.36(+1.07%) |
Apr 22, 2021 | 221.04 | 224.57 | 220.65 | 221.31 | 7,508,919 | +0.12(+0.05%) |
Apr 21, 2021 | 217.16 | 221.60 | 216.74 | 221.19 | 9,759,048 | +4.06(+1.87%) |
Apr 20, 2021 | 218.59 | 219.18 | 215.72 | 217.13 | 5,963,064 | -2.44(-1.11%) |
Apr 19, 2021 | 219.54 | 221.32 | 218.89 | 219.58 | 6,726,563 | -0.60(-0.27%) |
Apr 16, 2021 | 220.92 | 221.53 | 219.55 | 220.18 | 7,022,568 | +0.13(+0.06%) |
Apr 15, 2021 | 217.73 | 221.36 | 217.69 | 220.05 | 8,943,750 | +4.18(+1.94%) |
Apr 14, 2021 | 214.92 | 216.96 | 214.01 | 215.87 | 5,113,040 | +0.93(+0.43%) |
Apr 13, 2021 | 214.92 | 215.52 | 214.16 | 214.94 | 4,898,527 | -0.44(-0.20%) |
Apr 12, 2021 | 214.18 | 215.80 | 213.19 | 215.38 | 6,493,372 | -1.02(-0.47%) |
Apr 09, 2021 | 214.92 | 216.47 | 213.47 | 216.40 | 5,886,914 | +1.77(+0.82%) |
Apr 08, 2021 | 213.92 | 216.69 | 212.11 | 214.63 | 11,354,164 | +1.39(+0.65%) |
Apr 07, 2021 | 213.09 | 214.96 | 212.62 | 213.24 | 5,770,793 | +0.60(+0.28%) |
Apr 06, 2021 | 211.63 | 213.36 | 209.41 | 212.63 | 8,049,416 | -0.38(-0.18%) |
Apr 05, 2021 | 212.58 | 214.44 | 211.33 | 213.01 | 10,734,739 | +2.12(+1.01%) |
Apr 01, 2021 | 207.90 | 211.75 | 206.46 | 210.89 | 6,312,116 | +4.99(+2.42%) |
Mar 31, 2021 | 206.70 | 208.22 | 205.72 | 205.90 | 13,552,186 | -0.17(-0.08%) |
Mar 30, 2021 | 207.15 | 208.26 | 205.59 | 206.07 | 5,652,942 | -2.54(-1.22%) |
Mar 29, 2021 | 206.60 | 209.37 | 205.31 | 208.61 | 8,012,187 | +0.95(+0.46%) |
Mar 26, 2021 | 202.52 | 207.82 | 201.98 | 207.65 | 7,609,316 | +5.41(+2.67%) |
Mar 25, 2021 | 201.96 | 203.07 | 200.12 | 202.25 | 8,627,752 | -0.10(-0.05%) |
Mar 24, 2021 | 203.00 | 205.33 | 202.21 | 202.34 | 10,386,708 | -0.08(-0.04%) |
Mar 23, 2021 | 203.30 | 204.18 | 201.79 | 202.42 | 9,069,290 | +0.14(+0.07%) |
Mar 22, 2021 | 200.87 | 206.45 | 200.55 | 202.28 | 11,691,731 | +1.07(+0.53%) |
Mar 19, 2021 | 213.09 | 214.11 | 201.19 | 201.21 | 33,121,128 | -13.38(-6.24%) |
Mar 18, 2021 | 215.34 | 216.40 | 213.54 | 214.59 | 9,586,752 | -2.30(-1.06%) |
Mar 17, 2021 | 218.86 | 220.01 | 215.66 | 216.88 | 8,917,815 | -1.63(-0.75%) |
Mar 16, 2021 | 217.55 | 219.37 | 216.18 | 218.52 | 9,202,149 | +1.39(+0.64%) |
Mar 15, 2021 | 218.06 | 220.84 | 215.64 | 217.12 | 9,569,594 | -1.06(-0.49%) |
Mar 12, 2021 | 219.08 | 220.31 | 217.27 | 218.19 | 8,403,575 | -1.74(-0.79%) |
Mar 11, 2021 | 218.35 | 221.95 | 217.65 | 219.93 | 10,333,904 | +2.90(+1.34%) |
Mar 10, 2021 | 214.65 | 218.01 | 213.36 | 217.03 | 8,040,522 | +2.73(+1.28%) |
Mar 09, 2021 | 215.95 | 218.81 | 214.13 | 214.29 | 9,488,060 | +0.09(+0.04%) |
Mar 08, 2021 | 211.01 | 219.91 | 209.87 | 214.21 | 15,165,188 | +4.73(+2.26%) |
Mar 05, 2021 | 207.85 | 210.15 | 203.86 | 209.48 | 7,796,569 | +3.80(+1.85%) |
Mar 04, 2021 | 210.03 | 211.05 | 202.93 | 205.68 | 10,954,971 | -3.26(-1.56%) |
Mar 03, 2021 | 209.23 | 211.21 | 207.00 | 208.94 | 6,666,553 | -0.89(-0.43%) |
Mar 02, 2021 | 210.99 | 211.93 | 208.91 | 209.83 | 6,327,612 | -0.84(-0.40%) |