Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 210.14 | 210.46 | 208.46 | 209.14 | 2,856,336 | -0.41(-0.20%) |
May 27, 2021 | 210.07 | 210.91 | 208.34 | 209.56 | 7,185,825 | +0.24(+0.11%) |
May 26, 2021 | 208.50 | 210.09 | 208.28 | 209.32 | 3,456,639 | +1.67(+0.80%) |
May 25, 2021 | 207.88 | 209.46 | 205.77 | 207.65 | 4,451,374 | -0.10(-0.05%) |
May 24, 2021 | 208.61 | 210.60 | 207.68 | 207.75 | 4,145,068 | +0.29(+0.14%) |
May 21, 2021 | 204.80 | 209.29 | 204.48 | 207.46 | 5,517,007 | +3.04(+1.49%) |
May 20, 2021 | 201.18 | 205.34 | 200.06 | 204.41 | 7,688,157 | +2.56(+1.27%) |
May 19, 2021 | 193.79 | 202.60 | 193.36 | 201.85 | 14,513,123 | +11.59(+6.09%) |
May 18, 2021 | 194.66 | 195.10 | 190.05 | 190.26 | 5,194,991 | -2.68(-1.39%) |
May 17, 2021 | 195.53 | 196.26 | 192.33 | 192.94 | 2,811,447 | -1.05(-0.54%) |
May 14, 2021 | 193.11 | 195.00 | 192.40 | 193.99 | 2,884,919 | +2.34(+1.22%) |
May 13, 2021 | 187.61 | 193.04 | 187.31 | 191.64 | 3,411,525 | +5.19(+2.78%) |
May 12, 2021 | 191.52 | 191.05 | 186.27 | 186.45 | 4,198,046 | -5.77(-3.00%) |
May 11, 2021 | 195.46 | 195.46 | 190.12 | 192.22 | 3,589,088 | -4.40(-2.24%) |
May 10, 2021 | 197.98 | 199.71 | 196.34 | 196.62 | 3,367,407 | -0.62(-0.32%) |
May 07, 2021 | 195.68 | 197.87 | 195.50 | 197.25 | 2,502,009 | +1.57(+0.80%) |
May 06, 2021 | 196.28 | 196.52 | 194.70 | 195.68 | 2,422,611 | +0.54(+0.28%) |
May 05, 2021 | 195.35 | 196.28 | 194.46 | 195.13 | 2,731,584 | +0.73(+0.38%) |
May 04, 2021 | 192.56 | 194.61 | 192.09 | 194.40 | 2,398,467 | +0.30(+0.16%) |
May 03, 2021 | 192.17 | 195.51 | 191.84 | 194.10 | 2,448,210 | +3.69(+1.94%) |
Apr 30, 2021 | 189.44 | 191.22 | 189.23 | 190.40 | 1,961,530 | -0.11(-0.06%) |
Apr 29, 2021 | 189.36 | 191.46 | 189.03 | 190.51 | 2,051,874 | +2.68(+1.43%) |
Apr 28, 2021 | 187.34 | 188.56 | 186.89 | 187.83 | 1,740,350 | +0.09(+0.05%) |
Apr 27, 2021 | 187.31 | 188.63 | 186.78 | 187.74 | 2,460,185 | +0.67(+0.36%) |
Apr 26, 2021 | 188.93 | 189.26 | 186.35 | 187.07 | 2,912,416 | -2.19(-1.16%) |
Apr 23, 2021 | 189.19 | 189.98 | 187.34 | 189.25 | 2,661,237 | +0.40(+0.21%) |
Apr 22, 2021 | 190.44 | 190.76 | 187.08 | 188.85 | 2,720,719 | -1.10(-0.58%) |
Apr 21, 2021 | 190.38 | 191.46 | 189.52 | 189.95 | 3,088,281 | -0.46(-0.24%) |
Apr 20, 2021 | 191.92 | 192.45 | 189.64 | 190.41 | 2,274,664 | -1.27(-0.66%) |
Apr 19, 2021 | 192.07 | 193.71 | 191.31 | 191.68 | 3,182,957 | +0.09(+0.05%) |
Apr 16, 2021 | 189.25 | 192.45 | 189.09 | 191.59 | 4,726,940 | +2.56(+1.36%) |
Apr 15, 2021 | 189.26 | 189.44 | 186.98 | 189.03 | 3,668,047 | +0.05(+0.02%) |
Apr 14, 2021 | 187.67 | 189.25 | 186.52 | 188.98 | 2,362,759 | +0.71(+0.38%) |
Apr 13, 2021 | 188.27 | 189.25 | 186.96 | 188.27 | 2,605,102 | -0.15(-0.08%) |
Apr 12, 2021 | 188.59 | 189.57 | 186.93 | 188.42 | 3,473,823 | -0.24(-0.13%) |
Apr 09, 2021 | 187.41 | 188.94 | 186.99 | 188.66 | 3,157,171 | +1.74(+0.93%) |
Apr 08, 2021 | 187.73 | 188.15 | 185.96 | 186.91 | 3,300,987 | -0.91(-0.48%) |
Apr 07, 2021 | 189.02 | 189.25 | 187.48 | 187.82 | 2,285,583 | -0.90(-0.48%) |
Apr 06, 2021 | 187.78 | 190.51 | 186.44 | 188.72 | 2,713,685 | +0.07(+0.04%) |
Apr 05, 2021 | 185.57 | 189.06 | 185.57 | 188.65 | 3,083,993 | +4.25(+2.31%) |
Apr 01, 2021 | 182.03 | 185.09 | 180.39 | 184.40 | 2,971,904 | +2.43(+1.34%) |
Mar 31, 2021 | 183.77 | 184.96 | 181.92 | 181.96 | 3,871,380 | -1.45(-0.79%) |
Mar 30, 2021 | 181.97 | 184.98 | 181.54 | 183.41 | 3,058,532 | +1.32(+0.73%) |
Mar 29, 2021 | 183.82 | 185.53 | 181.45 | 182.09 | 3,517,554 | -2.52(-1.36%) |
Mar 26, 2021 | 178.50 | 184.86 | 178.25 | 184.61 | 6,581,251 | +7.58(+4.28%) |
Mar 25, 2021 | 172.79 | 177.64 | 172.41 | 177.03 | 3,748,981 | +4.06(+2.35%) |
Mar 24, 2021 | 173.46 | 174.05 | 172.14 | 172.97 | 2,709,470 | -0.59(-0.34%) |
Mar 23, 2021 | 172.50 | 175.27 | 172.19 | 173.56 | 3,178,920 | +0.81(+0.47%) |
Mar 22, 2021 | 171.88 | 174.90 | 171.56 | 172.75 | 4,302,097 | +0.45(+0.26%) |
Mar 19, 2021 | 165.25 | 172.99 | 165.02 | 172.30 | 8,430,772 | +7.29(+4.42%) |
Mar 18, 2021 | 162.82 | 166.42 | 162.31 | 165.00 | 3,111,931 | +1.11(+0.68%) |
Mar 17, 2021 | 165.05 | 165.05 | 163.40 | 163.89 | 3,188,328 | -1.66(-1.00%) |
Mar 16, 2021 | 165.59 | 166.00 | 163.63 | 165.55 | 3,741,289 | -0.82(-0.49%) |
Mar 15, 2021 | 165.76 | 167.00 | 164.05 | 166.37 | 3,759,445 | +1.00(+0.61%) |
Mar 12, 2021 | 164.71 | 165.68 | 164.04 | 165.37 | 2,658,080 | +0.63(+0.38%) |
Mar 11, 2021 | 164.41 | 165.44 | 162.97 | 164.74 | 3,313,702 | +0.68(+0.41%) |
Mar 10, 2021 | 165.58 | 166.86 | 163.61 | 164.06 | 3,606,483 | -0.55(-0.33%) |
Mar 09, 2021 | 164.14 | 166.04 | 162.79 | 164.61 | 4,076,196 | +2.12(+1.31%) |
Mar 08, 2021 | 160.39 | 163.96 | 159.48 | 162.49 | 4,958,429 | +3.91(+2.47%) |
Mar 05, 2021 | 156.43 | 160.75 | 153.46 | 158.57 | 6,539,995 | +2.56(+1.64%) |
Mar 04, 2021 | 158.35 | 160.41 | 153.25 | 156.01 | 7,734,013 | -3.48(-2.18%) |
Mar 03, 2021 | 160.77 | 162.49 | 158.55 | 159.49 | 9,009,564 | +0.11(+0.07%) |
Mar 02, 2021 | 172.72 | 177.84 | 158.17 | 159.38 | 24,023,416 | -11.58(-6.77%) |