Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 218.31 | 218.40 | 216.36 | 216.79 | 21,499,038 | -0.14(-0.07%) |
May 27, 2021 | 216.35 | 217.62 | 215.52 | 216.93 | 22,306,028 | +2.21(+1.03%) |
May 26, 2021 | 211.63 | 215.05 | 211.62 | 214.72 | 21,168,892 | +3.93(+1.87%) |
May 25, 2021 | 213.64 | 215.07 | 210.72 | 210.79 | 21,334,012 | -2.06(-0.97%) |
May 24, 2021 | 212.63 | 213.86 | 211.50 | 212.85 | 19,071,572 | +1.38(+0.65%) |
May 21, 2021 | 212.78 | 213.78 | 210.88 | 211.47 | 25,231,712 | +0.55(+0.26%) |
May 20, 2021 | 209.84 | 211.38 | 207.97 | 210.92 | 25,903,918 | +1.39(+0.67%) |
May 19, 2021 | 207.68 | 209.73 | 205.78 | 209.53 | 32,450,342 | -1.62(-0.77%) |
May 18, 2021 | 212.84 | 214.62 | 210.99 | 211.16 | 25,579,314 | -1.62(-0.76%) |
May 17, 2021 | 211.29 | 212.84 | 209.48 | 212.77 | 20,879,882 | +0.29(+0.14%) |
May 14, 2021 | 209.52 | 212.86 | 207.35 | 212.48 | 26,077,956 | +5.07(+2.44%) |
May 13, 2021 | 205.07 | 209.04 | 203.62 | 207.41 | 39,307,756 | +3.75(+1.84%) |
May 12, 2021 | 208.71 | 210.32 | 203.37 | 203.67 | 44,105,408 | -6.84(-3.25%) |
May 11, 2021 | 206.62 | 211.87 | 206.14 | 210.50 | 41,124,468 | -0.67(-0.32%) |
May 10, 2021 | 216.53 | 216.95 | 211.11 | 211.17 | 29,376,064 | -5.51(-2.54%) |
May 07, 2021 | 214.06 | 217.20 | 213.58 | 216.68 | 27,224,508 | +2.69(+1.26%) |
May 06, 2021 | 214.05 | 214.20 | 210.19 | 213.99 | 28,735,782 | +0.18(+0.09%) |
May 05, 2021 | 215.50 | 215.87 | 212.81 | 213.81 | 26,128,570 | -0.86(-0.40%) |
May 04, 2021 | 215.92 | 217.40 | 212.42 | 214.66 | 28,171,332 | -2.59(-1.19%) |
May 03, 2021 | 218.43 | 218.62 | 216.23 | 217.26 | 19,425,872 | +1.06(+0.49%) |
Apr 30, 2021 | 217.00 | 219.00 | 215.48 | 216.20 | 28,091,158 | -2.98(-1.36%) |
Apr 29, 2021 | 221.93 | 222.03 | 217.07 | 219.18 | 26,593,560 | -0.82(-0.37%) |
Apr 28, 2021 | 219.27 | 220.62 | 218.33 | 220.00 | 17,207,098 | +0.38(+0.17%) |
Apr 27, 2021 | 219.87 | 220.53 | 218.72 | 219.62 | 20,418,704 | +0.33(+0.15%) |
Apr 26, 2021 | 218.23 | 219.85 | 217.99 | 219.30 | 19,820,144 | +2.26(+1.04%) |
Apr 23, 2021 | 214.21 | 217.89 | 213.44 | 217.04 | 29,551,268 | +4.02(+1.89%) |
Apr 22, 2021 | 214.63 | 216.62 | 212.25 | 213.02 | 33,332,360 | -0.88(-0.41%) |
Apr 21, 2021 | 208.64 | 214.02 | 207.17 | 213.90 | 32,359,314 | +5.10(+2.44%) |
Apr 20, 2021 | 212.24 | 213.06 | 206.93 | 208.80 | 36,968,892 | -4.36(-2.05%) |
Apr 19, 2021 | 215.07 | 215.98 | 211.44 | 213.16 | 26,266,106 | -2.81(-1.30%) |
Apr 16, 2021 | 216.69 | 216.96 | 214.39 | 215.97 | 24,905,070 | +0.35(+0.16%) |
Apr 15, 2021 | 216.39 | 216.42 | 213.67 | 215.62 | 21,405,696 | +0.93(+0.43%) |
Apr 14, 2021 | 213.30 | 217.27 | 213.23 | 214.69 | 28,450,876 | +2.09(+0.99%) |
Apr 13, 2021 | 212.92 | 213.97 | 210.38 | 212.60 | 25,573,654 | -0.56(-0.26%) |
Apr 12, 2021 | 214.12 | 214.32 | 211.88 | 213.15 | 21,349,972 | -0.84(-0.39%) |
Apr 09, 2021 | 213.89 | 214.47 | 212.69 | 213.99 | 24,202,320 | +0.03(+0.01%) |
Apr 08, 2021 | 213.27 | 214.21 | 210.91 | 213.96 | 24,921,654 | +1.80(+0.85%) |
Apr 07, 2021 | 215.57 | 215.70 | 211.44 | 212.16 | 27,226,902 | -3.48(-1.61%) |
Apr 06, 2021 | 216.31 | 217.93 | 215.19 | 215.64 | 25,882,938 | -0.63(-0.29%) |
Apr 05, 2021 | 217.65 | 217.79 | 214.93 | 216.28 | 28,782,180 | +1.18(+0.55%) |
Apr 01, 2021 | 213.81 | 215.25 | 213.44 | 215.10 | 30,996,710 | +2.69(+1.27%) |
Mar 31, 2021 | 210.70 | 213.81 | 210.66 | 212.40 | 36,173,576 | +2.82(+1.34%) |
Mar 30, 2021 | 206.11 | 210.23 | 204.91 | 209.59 | 37,614,292 | +3.47(+1.68%) |
Mar 29, 2021 | 210.55 | 212.40 | 205.81 | 206.12 | 39,600,596 | -5.97(-2.81%) |
Mar 26, 2021 | 210.50 | 212.15 | 207.62 | 212.09 | 35,837,008 | +3.80(+1.82%) |
Mar 25, 2021 | 201.25 | 209.12 | 199.99 | 208.29 | 61,594,060 | +4.82(+2.37%) |
Mar 24, 2021 | 210.97 | 212.38 | 203.47 | 203.47 | 49,226,940 | -4.82(-2.31%) |
Mar 23, 2021 | 214.14 | 214.81 | 207.29 | 208.28 | 45,327,676 | -7.84(-3.63%) |
Mar 22, 2021 | 218.47 | 218.88 | 215.04 | 216.12 | 27,216,366 | -1.64(-0.75%) |
Mar 19, 2021 | 215.49 | 219.36 | 213.93 | 217.76 | 42,577,360 | +1.63(+0.75%) |
Mar 18, 2021 | 221.47 | 223.51 | 215.53 | 216.13 | 37,176,364 | -6.78(-3.04%) |
Mar 17, 2021 | 219.71 | 223.41 | 218.17 | 222.92 | 30,633,550 | +1.74(+0.79%) |
Mar 16, 2021 | 224.56 | 224.62 | 219.85 | 221.18 | 25,674,728 | -3.76(-1.67%) |
Mar 15, 2021 | 223.90 | 225.05 | 222.53 | 224.94 | 22,432,998 | +0.80(+0.36%) |
Mar 12, 2021 | 222.61 | 224.68 | 222.01 | 224.14 | 24,732,232 | +1.31(+0.59%) |
Mar 11, 2021 | 220.27 | 222.89 | 219.54 | 222.83 | 26,276,734 | +4.80(+2.20%) |
Mar 10, 2021 | 216.48 | 219.71 | 216.09 | 218.03 | 38,290,688 | +3.72(+1.74%) |
Mar 09, 2021 | 213.42 | 215.89 | 211.99 | 214.31 | 33,569,480 | +4.41(+2.10%) |
Mar 08, 2021 | 210.49 | 213.28 | 208.87 | 209.90 | 42,296,460 | +0.99(+0.47%) |
Mar 05, 2021 | 208.12 | 209.33 | 198.83 | 208.91 | 55,446,364 | +4.34(+2.12%) |
Mar 04, 2021 | 209.67 | 211.76 | 200.96 | 204.57 | 61,439,300 | -5.88(-2.79%) |
Mar 03, 2021 | 213.43 | 215.19 | 210.35 | 210.45 | 34,719,280 | -2.30(-1.08%) |
Mar 02, 2021 | 216.66 | 216.82 | 212.59 | 212.75 | 27,970,818 | -4.17(-1.92%) |