Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 223.53 | 225.85 | 219.33 | 222.44 | 2,993,209 | +0.04(+0.02%) |
May 27, 2021 | 226.89 | 229.67 | 215.62 | 222.40 | 10,040,490 | -24.13(-9.79%) |
May 26, 2021 | 246.12 | 248.00 | 242.03 | 246.53 | 2,385,150 | +2.38(+0.97%) |
May 25, 2021 | 242.79 | 245.00 | 239.13 | 244.15 | 1,549,817 | +1.59(+0.66%) |
May 24, 2021 | 240.35 | 243.61 | 239.55 | 242.56 | 1,299,385 | +4.25(+1.78%) |
May 21, 2021 | 239.12 | 243.19 | 238.09 | 238.31 | 1,746,170 | +4.28(+1.83%) |
May 20, 2021 | 230.50 | 234.55 | 229.18 | 234.03 | 1,387,249 | +5.61(+2.46%) |
May 19, 2021 | 221.10 | 230.00 | 221.10 | 228.42 | 1,123,667 | +1.07(+0.47%) |
May 18, 2021 | 228.08 | 232.25 | 224.89 | 227.35 | 1,334,170 | +2.41(+1.07%) |
May 17, 2021 | 226.78 | 230.63 | 222.04 | 224.94 | 1,506,048 | -4.31(-1.88%) |
May 14, 2021 | 227.64 | 231.30 | 223.28 | 229.25 | 1,494,551 | +7.29(+3.28%) |
May 13, 2021 | 229.94 | 234.28 | 218.63 | 221.96 | 1,943,753 | -3.64(-1.61%) |
May 12, 2021 | 233.40 | 234.75 | 221.47 | 225.60 | 2,474,880 | -12.30(-5.17%) |
May 11, 2021 | 219.45 | 240.53 | 218.55 | 237.90 | 2,463,197 | +7.15(+3.10%) |
May 10, 2021 | 236.10 | 236.54 | 228.90 | 230.75 | 1,439,337 | -6.52(-2.75%) |
May 07, 2021 | 241.99 | 245.28 | 235.54 | 237.27 | 1,463,529 | +2.88(+1.23%) |
May 06, 2021 | 241.24 | 241.54 | 230.43 | 234.39 | 2,483,368 | -7.67(-3.17%) |
May 05, 2021 | 246.98 | 249.38 | 240.38 | 242.06 | 1,087,959 | -2.01(-0.82%) |
May 04, 2021 | 250.05 | 250.61 | 235.38 | 244.07 | 3,219,472 | -11.85(-4.63%) |
May 03, 2021 | 269.95 | 270.46 | 255.54 | 255.92 | 2,172,958 | -13.78(-5.11%) |
Apr 30, 2021 | 269.15 | 276.77 | 268.11 | 269.70 | 1,345,500 | -3.92(-1.43%) |
Apr 29, 2021 | 282.99 | 282.99 | 271.00 | 273.62 | 1,590,565 | -8.22(-2.92%) |
Apr 28, 2021 | 282.68 | 285.09 | 278.16 | 281.84 | 877,320 | -1.16(-0.41%) |
Apr 27, 2021 | 284.00 | 286.26 | 279.57 | 283.00 | 861,080 | -2.35(-0.82%) |
Apr 26, 2021 | 278.13 | 285.73 | 277.89 | 285.35 | 875,440 | +6.05(+2.17%) |
Apr 23, 2021 | 276.48 | 282.73 | 276.38 | 279.30 | 1,170,800 | +4.34(+1.58%) |
Apr 22, 2021 | 275.60 | 287.44 | 274.24 | 274.96 | 2,612,604 | +0.42(+0.15%) |
Apr 21, 2021 | 262.00 | 277.07 | 260.60 | 274.54 | 1,933,868 | +8.74(+3.29%) |
Apr 20, 2021 | 263.68 | 268.81 | 261.24 | 265.80 | 980,323 | -0.21(-0.08%) |
Apr 19, 2021 | 268.47 | 274.14 | 263.80 | 266.01 | 1,095,922 | -3.97(-1.47%) |
Apr 16, 2021 | 273.71 | 273.80 | 264.68 | 269.98 | 2,028,300 | -4.27(-1.56%) |
Apr 15, 2021 | 263.64 | 276.98 | 262.70 | 274.25 | 2,181,696 | +14.34(+5.52%) |
Apr 14, 2021 | 264.81 | 268.14 | 258.77 | 259.91 | 1,863,942 | -5.41(-2.04%) |
Apr 13, 2021 | 251.99 | 267.21 | 251.92 | 265.32 | 2,696,852 | +16.36(+6.57%) |
Apr 12, 2021 | 241.25 | 251.85 | 240.79 | 248.96 | 2,553,664 | +4.70(+1.92%) |
Apr 09, 2021 | 241.30 | 246.42 | 235.76 | 244.26 | 2,620,100 | +5.78(+2.42%) |
Apr 08, 2021 | 227.70 | 242.88 | 227.32 | 238.48 | 4,076,607 | +15.92(+7.15%) |
Apr 07, 2021 | 228.99 | 228.99 | 220.14 | 222.56 | 1,780,949 | -5.99(-2.62%) |
Apr 06, 2021 | 226.28 | 232.07 | 224.61 | 228.55 | 1,472,016 | +1.72(+0.76%) |
Apr 05, 2021 | 231.05 | 231.94 | 226.45 | 226.83 | 1,265,405 | -2.87(-1.25%) |
Apr 01, 2021 | 225.99 | 232.75 | 225.66 | 229.70 | 1,807,900 | +9.27(+4.21%) |
Mar 31, 2021 | 217.13 | 225.29 | 215.80 | 220.43 | 1,604,649 | +6.88(+3.22%) |
Mar 30, 2021 | 212.67 | 215.18 | 208.90 | 213.55 | 1,681,045 | -2.27(-1.05%) |
Mar 29, 2021 | 212.01 | 217.74 | 210.93 | 215.82 | 1,595,109 | +3.37(+1.59%) |
Mar 26, 2021 | 218.00 | 218.26 | 206.53 | 212.45 | 1,959,300 | -5.16(-2.37%) |
Mar 25, 2021 | 214.25 | 221.35 | 212.15 | 217.61 | 1,279,347 | -0.98(-0.45%) |
Mar 24, 2021 | 226.00 | 227.97 | 217.64 | 218.59 | 1,661,143 | -7.03(-3.12%) |
Mar 23, 2021 | 225.00 | 228.55 | 221.59 | 225.62 | 1,149,954 | +3.12(+1.40%) |
Mar 22, 2021 | 217.40 | 224.83 | 217.00 | 222.50 | 1,800,561 | +8.97(+4.20%) |
Mar 19, 2021 | 210.15 | 215.16 | 208.51 | 213.53 | 1,887,900 | +4.49(+2.15%) |
Mar 18, 2021 | 221.94 | 221.94 | 208.20 | 209.04 | 2,532,073 | -15.85(-7.05%) |
Mar 17, 2021 | 224.32 | 229.81 | 218.55 | 224.89 | 1,750,465 | -2.11(-0.93%) |
Mar 16, 2021 | 230.99 | 232.98 | 222.15 | 227.00 | 1,917,425 | -1.72(-0.75%) |
Mar 15, 2021 | 226.41 | 228.75 | 222.00 | 228.72 | 1,782,043 | +1.72(+0.76%) |
Mar 12, 2021 | 234.28 | 236.25 | 221.16 | 227.00 | 2,586,400 | -12.21(-5.10%) |
Mar 11, 2021 | 234.43 | 244.57 | 232.82 | 239.21 | 3,149,126 | +14.00(+6.22%) |
Mar 10, 2021 | 232.50 | 232.50 | 221.74 | 225.21 | 2,520,059 | +5.23(+2.38%) |
Mar 09, 2021 | 218.99 | 224.14 | 215.80 | 219.98 | 2,189,463 | +11.47(+5.50%) |
Mar 08, 2021 | 217.00 | 220.80 | 207.00 | 208.51 | 2,700,539 | -7.45(-3.45%) |
Mar 05, 2021 | 228.50 | 228.51 | 199.08 | 215.96 | 6,903,100 | -10.26(-4.54%) |
Mar 04, 2021 | 220.00 | 239.51 | 218.00 | 226.22 | 9,006,216 | -15.00(-6.22%) |
Mar 03, 2021 | 256.42 | 258.92 | 238.50 | 241.22 | 3,277,512 | -17.84(-6.89%) |
Mar 02, 2021 | 274.11 | 280.10 | 257.47 | 259.06 | 1,392,424 | -10.75(-3.98%) |