Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 209.94 | 211.68 | 209.25 | 211.12 | 10,541,300 | +1.20(+0.57%) |
May 27, 2021 | 211.33 | 212.60 | 209.71 | 209.92 | 18,915,640 | +0.95(+0.45%) |
May 26, 2021 | 209.48 | 210.91 | 208.73 | 208.97 | 9,521,502 | +0.64(+0.31%) |
May 25, 2021 | 210.01 | 211.21 | 208.21 | 208.33 | 14,289,550 | +0.68(+0.33%) |
May 24, 2021 | 207.24 | 209.20 | 205.93 | 207.65 | 16,085,564 | -0.61(-0.29%) |
May 21, 2021 | 212.38 | 213.03 | 207.09 | 208.26 | 23,132,404 | -5.85(-2.73%) |
May 20, 2021 | 210.16 | 214.74 | 209.81 | 214.11 | 19,371,510 | +4.39(+2.09%) |
May 19, 2021 | 208.18 | 210.09 | 207.33 | 209.72 | 17,252,720 | -1.16(-0.55%) |
May 18, 2021 | 209.68 | 212.32 | 208.62 | 210.88 | 19,774,444 | +2.63(+1.26%) |
May 17, 2021 | 207.83 | 210.32 | 206.66 | 208.25 | 20,798,794 | +1.52(+0.74%) |
May 14, 2021 | 207.14 | 208.14 | 203.29 | 206.73 | 32,052,000 | +3.38(+1.66%) |
May 13, 2021 | 210.32 | 212.64 | 201.68 | 203.35 | 52,355,332 | -13.64(-6.28%) |
May 12, 2021 | 221.51 | 222.30 | 216.09 | 216.98 | 20,623,314 | -1.46(-0.67%) |
May 11, 2021 | 211.04 | 218.45 | 210.18 | 218.44 | 14,064,448 | +1.83(+0.84%) |
May 10, 2021 | 219.91 | 219.91 | 215.66 | 216.62 | 17,496,874 | -5.70(-2.57%) |
May 07, 2021 | 224.88 | 225.75 | 222.06 | 222.32 | 10,691,868 | -1.10(-0.49%) |
May 06, 2021 | 224.10 | 225.41 | 219.92 | 223.42 | 12,406,469 | -0.35(-0.16%) |
May 05, 2021 | 224.98 | 226.26 | 223.72 | 223.77 | 10,144,032 | -1.11(-0.49%) |
May 04, 2021 | 227.20 | 228.41 | 222.46 | 224.88 | 13,437,236 | -2.77(-1.22%) |
May 03, 2021 | 228.20 | 233.04 | 227.35 | 227.65 | 13,799,044 | -0.24(-0.10%) |
Apr 30, 2021 | 228.70 | 230.75 | 227.45 | 227.89 | 9,451,670 | -3.19(-1.38%) |
Apr 29, 2021 | 234.64 | 234.89 | 229.51 | 231.07 | 9,673,454 | -2.51(-1.07%) |
Apr 28, 2021 | 234.42 | 236.05 | 233.19 | 233.58 | 9,329,315 | +0.79(+0.34%) |
Apr 27, 2021 | 230.34 | 233.79 | 229.00 | 232.79 | 11,802,050 | +3.18(+1.38%) |
Apr 26, 2021 | 228.43 | 230.39 | 227.76 | 229.61 | 7,892,335 | +0.61(+0.27%) |
Apr 23, 2021 | 227.59 | 229.91 | 227.45 | 229.00 | 9,092,608 | +2.69(+1.19%) |
Apr 22, 2021 | 225.73 | 230.90 | 224.80 | 226.31 | 12,140,178 | -0.09(-0.04%) |
Apr 21, 2021 | 226.29 | 226.45 | 223.07 | 226.40 | 14,489,697 | -0.43(-0.19%) |
Apr 20, 2021 | 229.78 | 231.52 | 225.40 | 226.83 | 12,245,543 | -4.84(-2.09%) |
Apr 19, 2021 | 234.29 | 235.26 | 229.72 | 231.67 | 11,360,793 | -3.86(-1.64%) |
Apr 16, 2021 | 238.68 | 238.68 | 234.66 | 235.52 | 14,612,526 | -0.40(-0.17%) |
Apr 15, 2021 | 236.82 | 237.75 | 234.97 | 235.92 | 11,436,650 | -0.14(-0.06%) |
Apr 14, 2021 | 241.13 | 241.84 | 235.48 | 236.06 | 12,563,345 | -2.62(-1.10%) |
Apr 13, 2021 | 240.43 | 242.43 | 236.51 | 238.68 | 21,064,750 | -2.09(-0.87%) |
Apr 12, 2021 | 234.74 | 241.66 | 233.51 | 240.77 | 58,204,064 | +20.42(+9.27%) |
Apr 09, 2021 | 221.87 | 222.09 | 218.38 | 220.35 | 20,028,668 | -4.86(-2.16%) |
Apr 08, 2021 | 225.47 | 226.38 | 223.61 | 225.21 | 12,372,630 | +2.78(+1.25%) |
Apr 07, 2021 | 223.11 | 225.16 | 221.82 | 222.43 | 18,264,374 | -5.08(-2.23%) |
Apr 06, 2021 | 223.03 | 228.92 | 222.75 | 227.51 | 18,327,114 | +5.20(+2.34%) |
Apr 05, 2021 | 223.53 | 223.56 | 219.57 | 222.31 | 15,141,103 | +0.93(+0.42%) |
Apr 01, 2021 | 227.62 | 228.18 | 220.53 | 221.38 | 23,813,268 | -2.34(-1.05%) |
Mar 31, 2021 | 226.84 | 228.45 | 223.47 | 223.72 | 17,029,696 | -2.49(-1.10%) |
Mar 30, 2021 | 226.23 | 227.39 | 223.63 | 226.21 | 15,019,840 | -2.58(-1.13%) |
Mar 29, 2021 | 222.50 | 229.30 | 222.11 | 228.78 | 18,268,980 | +4.54(+2.02%) |
Mar 26, 2021 | 219.06 | 226.20 | 217.50 | 224.25 | 22,326,852 | +4.48(+2.04%) |
Mar 25, 2021 | 222.02 | 226.20 | 219.55 | 219.77 | 25,133,014 | -6.78(-2.99%) |
Mar 24, 2021 | 233.69 | 234.15 | 226.20 | 226.54 | 16,147,456 | -7.97(-3.40%) |
Mar 23, 2021 | 234.15 | 237.92 | 232.38 | 234.52 | 12,458,238 | +0.54(+0.23%) |
Mar 22, 2021 | 232.72 | 235.37 | 231.88 | 233.97 | 12,223,197 | -2.63(-1.11%) |
Mar 19, 2021 | 236.48 | 238.40 | 233.74 | 236.61 | 16,174,140 | +3.31(+1.42%) |
Mar 18, 2021 | 235.40 | 236.32 | 232.44 | 233.29 | 15,026,615 | +3.05(+1.32%) |
Mar 17, 2021 | 223.50 | 232.50 | 222.81 | 230.25 | 17,171,056 | +6.33(+2.82%) |
Mar 16, 2021 | 225.04 | 226.80 | 222.54 | 223.92 | 19,584,006 | -3.31(-1.45%) |
Mar 15, 2021 | 225.38 | 227.39 | 223.26 | 227.22 | 14,704,129 | -1.57(-0.69%) |
Mar 12, 2021 | 230.59 | 232.33 | 226.66 | 228.79 | 18,017,390 | -8.81(-3.71%) |
Mar 11, 2021 | 234.05 | 238.51 | 231.88 | 237.61 | 15,348,375 | +6.41(+2.77%) |
Mar 10, 2021 | 237.03 | 238.12 | 230.54 | 231.19 | 10,621,576 | -3.79(-1.61%) |
Mar 09, 2021 | 230.28 | 235.57 | 229.98 | 234.98 | 15,470,702 | +11.30(+5.05%) |
Mar 08, 2021 | 225.98 | 227.75 | 223.53 | 223.68 | 17,336,736 | -7.11(-3.08%) |
Mar 05, 2021 | 232.30 | 233.29 | 225.31 | 230.79 | 16,203,225 | +3.34(+1.47%) |
Mar 04, 2021 | 231.88 | 233.24 | 225.33 | 227.44 | 23,220,548 | -5.69(-2.44%) |
Mar 03, 2021 | 234.35 | 236.43 | 231.34 | 233.14 | 13,729,798 | +1.82(+0.79%) |
Mar 02, 2021 | 235.62 | 238.00 | 231.16 | 231.31 | 14,816,375 | -7.17(-3.01%) |