Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 194.18 | 197.22 | 194.18 | 196.27 | 3,751,794 | +1.45(+0.74%) |
May 27, 2021 | 195.69 | 195.89 | 191.50 | 194.82 | 3,274,112 | -0.06(-0.03%) |
May 26, 2021 | 194.78 | 195.95 | 193.50 | 194.88 | 3,519,967 | +2.11(+1.09%) |
May 25, 2021 | 192.96 | 196.02 | 191.80 | 192.77 | 4,770,381 | +3.81(+2.02%) |
May 24, 2021 | 189.01 | 190.54 | 187.60 | 188.96 | 4,170,758 | -0.57(-0.30%) |
May 21, 2021 | 193.91 | 193.99 | 189.25 | 189.53 | 4,037,633 | -3.78(-1.96%) |
May 20, 2021 | 190.37 | 194.20 | 189.79 | 193.31 | 5,239,468 | +4.15(+2.19%) |
May 19, 2021 | 184.99 | 189.99 | 184.15 | 189.16 | 5,123,202 | +0.28(+0.15%) |
May 18, 2021 | 197.59 | 197.75 | 187.20 | 188.88 | 15,637,654 | -0.32(-0.17%) |
May 17, 2021 | 188.49 | 191.86 | 185.68 | 189.20 | 8,688,848 | +2.99(+1.61%) |
May 14, 2021 | 181.35 | 187.82 | 177.58 | 186.21 | 9,591,065 | +6.91(+3.85%) |
May 13, 2021 | 186.79 | 189.50 | 177.38 | 179.30 | 6,839,099 | -3.99(-2.18%) |
May 12, 2021 | 188.19 | 190.62 | 182.66 | 183.29 | 6,024,491 | -6.43(-3.39%) |
May 11, 2021 | 178.19 | 189.99 | 176.90 | 189.72 | 8,235,289 | +6.28(+3.42%) |
May 10, 2021 | 190.04 | 190.32 | 182.50 | 183.44 | 8,962,732 | -8.11(-4.23%) |
May 07, 2021 | 194.20 | 198.49 | 189.51 | 191.55 | 7,427,161 | -0.78(-0.41%) |
May 06, 2021 | 195.71 | 196.65 | 190.00 | 192.33 | 8,159,139 | -3.30(-1.69%) |
May 05, 2021 | 201.42 | 203.33 | 194.95 | 195.63 | 5,888,014 | -4.35(-2.18%) |
May 04, 2021 | 205.80 | 207.75 | 199.23 | 199.98 | 8,321,606 | -4.96(-2.42%) |
May 03, 2021 | 210.55 | 212.71 | 204.32 | 204.94 | 5,706,559 | -5.39(-2.56%) |
Apr 30, 2021 | 210.49 | 214.42 | 209.66 | 210.33 | 3,908,900 | -1.96(-0.92%) |
Apr 29, 2021 | 218.79 | 218.87 | 210.73 | 212.29 | 6,118,045 | -3.54(-1.64%) |
Apr 28, 2021 | 216.50 | 219.56 | 215.14 | 215.83 | 4,001,374 | -0.57(-0.26%) |
Apr 27, 2021 | 218.20 | 221.74 | 215.92 | 216.40 | 4,819,523 | -0.06(-0.03%) |
Apr 26, 2021 | 218.10 | 219.32 | 214.20 | 216.46 | 5,840,693 | -4.48(-2.03%) |
Apr 23, 2021 | 218.50 | 222.68 | 217.25 | 220.94 | 5,414,600 | +6.38(+2.97%) |
Apr 22, 2021 | 215.79 | 220.06 | 213.34 | 214.56 | 5,461,136 | -0.08(-0.04%) |
Apr 21, 2021 | 206.40 | 214.65 | 205.51 | 214.64 | 4,406,593 | +6.65(+3.20%) |
Apr 20, 2021 | 209.99 | 210.44 | 204.88 | 207.99 | 6,293,218 | -1.91(-0.91%) |
Apr 19, 2021 | 216.21 | 218.00 | 208.45 | 209.90 | 7,314,473 | -3.66(-1.71%) |
Apr 16, 2021 | 212.29 | 215.47 | 209.03 | 213.56 | 5,852,000 | +3.33(+1.58%) |
Apr 15, 2021 | 216.94 | 217.82 | 208.30 | 210.23 | 9,033,452 | -6.03(-2.79%) |
Apr 14, 2021 | 218.91 | 222.95 | 215.21 | 216.26 | 6,305,360 | -0.30(-0.14%) |
Apr 13, 2021 | 209.60 | 217.39 | 207.69 | 216.56 | 9,228,322 | +2.42(+1.13%) |
Apr 12, 2021 | 217.49 | 219.12 | 211.56 | 214.14 | 8,165,811 | -5.53(-2.52%) |
Apr 09, 2021 | 222.95 | 224.53 | 217.08 | 219.67 | 7,438,500 | -7.10(-3.13%) |
Apr 08, 2021 | 223.50 | 228.46 | 221.74 | 226.77 | 7,037,120 | +4.77(+2.15%) |
Apr 07, 2021 | 223.80 | 226.20 | 220.50 | 222.00 | 7,118,533 | -4.55(-2.01%) |
Apr 06, 2021 | 223.30 | 228.53 | 221.27 | 226.55 | 8,286,431 | +4.26(+1.92%) |
Apr 05, 2021 | 222.00 | 223.49 | 216.08 | 222.29 | 9,333,644 | +2.59(+1.18%) |
Apr 01, 2021 | 224.00 | 227.39 | 215.62 | 219.70 | 14,936,500 | +2.15(+0.99%) |
Mar 31, 2021 | 222.00 | 222.11 | 213.66 | 217.55 | 20,348,770 | -0.68(-0.31%) |
Mar 30, 2021 | 208.75 | 223.50 | 205.85 | 218.23 | 42,225,008 | +13.53(+6.61%) |
Mar 29, 2021 | 212.49 | 215.39 | 195.95 | 204.70 | 58,786,136 | -3.91(-1.87%) |
Mar 26, 2021 | 190.84 | 209.32 | 174.05 | 208.61 | 121,644,896 | +4.04(+1.97%) |
Mar 25, 2021 | 224.98 | 235.57 | 199.36 | 204.57 | 24,251,898 | -34.62(-14.47%) |
Mar 24, 2021 | 258.12 | 260.00 | 236.84 | 239.19 | 11,809,089 | -22.36(-8.55%) |
Mar 23, 2021 | 258.22 | 263.71 | 249.20 | 261.55 | 15,351,238 | -4.58(-1.72%) |
Mar 22, 2021 | 262.36 | 267.15 | 256.68 | 266.13 | 8,205,746 | +8.66(+3.36%) |
Mar 19, 2021 | 263.00 | 264.26 | 255.03 | 257.47 | 9,759,300 | -7.38(-2.79%) |
Mar 18, 2021 | 269.29 | 271.84 | 263.37 | 264.85 | 9,286,228 | -12.28(-4.43%) |
Mar 17, 2021 | 260.00 | 278.21 | 256.00 | 277.13 | 10,562,311 | +10.35(+3.88%) |
Mar 16, 2021 | 264.01 | 274.06 | 262.99 | 266.78 | 7,164,655 | +1.25(+0.47%) |
Mar 15, 2021 | 262.97 | 270.75 | 259.38 | 265.53 | 6,929,481 | +1.28(+0.48%) |
Mar 12, 2021 | 264.11 | 266.59 | 257.56 | 264.25 | 6,225,800 | -8.13(-2.98%) |
Mar 11, 2021 | 263.68 | 272.79 | 260.98 | 272.38 | 11,824,093 | +17.24(+6.76%) |
Mar 10, 2021 | 268.50 | 272.49 | 246.48 | 255.14 | 12,911,835 | -9.14(-3.46%) |
Mar 09, 2021 | 249.37 | 265.65 | 246.00 | 264.28 | 12,633,415 | +31.60(+13.58%) |
Mar 08, 2021 | 254.00 | 256.04 | 226.78 | 232.68 | 11,451,925 | -29.04(-11.10%) |
Mar 05, 2021 | 266.25 | 271.00 | 233.90 | 261.72 | 15,975,600 | +1.13(+0.43%) |
Mar 04, 2021 | 272.22 | 279.16 | 253.54 | 260.59 | 20,130,088 | -17.21(-6.20%) |
Mar 03, 2021 | 304.20 | 311.18 | 271.89 | 277.80 | 12,373,279 | -24.13(-7.99%) |
Mar 02, 2021 | 296.88 | 308.50 | 294.00 | 301.93 | 10,475,893 | +6.35(+2.15%) |