Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 210.50 | 210.99 | 209.63 | 209.98 | 1,780,651 | +0.78(+0.37%) |
May 27, 2021 | 209.06 | 210.65 | 208.48 | 209.21 | 3,808,882 | +1.05(+0.50%) |
May 26, 2021 | 208.63 | 209.06 | 206.28 | 208.16 | 6,448,668 | +1.78(+0.86%) |
May 25, 2021 | 208.72 | 209.59 | 206.24 | 206.38 | 2,551,480 | -1.51(-0.72%) |
May 24, 2021 | 206.92 | 208.66 | 206.36 | 207.89 | 2,173,995 | +1.90(+0.92%) |
May 21, 2021 | 207.38 | 208.65 | 205.72 | 205.99 | 2,648,846 | -0.40(-0.19%) |
May 20, 2021 | 206.46 | 207.31 | 204.78 | 206.39 | 2,641,156 | -0.33(-0.16%) |
May 19, 2021 | 204.82 | 206.76 | 202.74 | 206.72 | 3,045,279 | -0.13(-0.06%) |
May 18, 2021 | 209.23 | 209.44 | 206.42 | 206.85 | 3,158,242 | -2.16(-1.03%) |
May 17, 2021 | 210.82 | 211.38 | 208.38 | 209.01 | 3,292,821 | -2.88(-1.36%) |
May 14, 2021 | 210.87 | 213.29 | 210.00 | 211.89 | 1,754,747 | +2.49(+1.19%) |
May 13, 2021 | 206.44 | 210.79 | 206.44 | 209.40 | 2,059,385 | +2.96(+1.43%) |
May 12, 2021 | 209.72 | 210.43 | 206.38 | 206.44 | 2,595,022 | -4.29(-2.03%) |
May 11, 2021 | 210.22 | 211.84 | 208.17 | 210.73 | 2,242,406 | -1.70(-0.80%) |
May 10, 2021 | 214.00 | 215.05 | 212.24 | 212.43 | 1,963,895 | -0.97(-0.45%) |
May 07, 2021 | 211.77 | 213.85 | 210.17 | 213.40 | 2,230,029 | +2.11(+1.00%) |
May 06, 2021 | 208.75 | 211.41 | 208.40 | 211.28 | 1,991,708 | +3.40(+1.63%) |
May 05, 2021 | 210.53 | 211.03 | 207.65 | 207.89 | 2,852,585 | -1.96(-0.93%) |
May 04, 2021 | 207.53 | 210.08 | 207.03 | 209.85 | 2,991,191 | +1.79(+0.86%) |
May 03, 2021 | 208.31 | 209.84 | 207.56 | 208.06 | 2,980,315 | +1.53(+0.74%) |
Apr 30, 2021 | 207.97 | 208.62 | 204.82 | 206.52 | 3,951,678 | -2.22(-1.06%) |
Apr 29, 2021 | 211.64 | 211.67 | 207.75 | 208.75 | 2,408,490 | -1.59(-0.76%) |
Apr 28, 2021 | 209.86 | 212.32 | 209.71 | 210.34 | 2,336,660 | +0.43(+0.20%) |
Apr 27, 2021 | 209.88 | 210.89 | 208.25 | 209.91 | 2,408,144 | +1.06(+0.51%) |
Apr 26, 2021 | 208.28 | 211.05 | 208.09 | 208.85 | 2,976,118 | +0.98(+0.47%) |
Apr 23, 2021 | 204.13 | 208.24 | 203.25 | 207.87 | 3,199,884 | +5.17(+2.55%) |
Apr 22, 2021 | 203.62 | 205.61 | 200.92 | 202.70 | 5,195,781 | -5.07(-2.44%) |
Apr 21, 2021 | 204.65 | 210.35 | 204.29 | 207.77 | 3,731,690 | +2.57(+1.25%) |
Apr 20, 2021 | 207.16 | 209.55 | 204.71 | 205.20 | 2,974,527 | -2.60(-1.25%) |
Apr 19, 2021 | 207.58 | 207.84 | 205.93 | 207.81 | 2,055,152 | +0.71(+0.34%) |
Apr 16, 2021 | 209.15 | 209.96 | 206.57 | 207.10 | 2,731,236 | -0.36(-0.17%) |
Apr 15, 2021 | 207.73 | 208.76 | 206.78 | 207.46 | 2,160,177 | +0.47(+0.22%) |
Apr 14, 2021 | 206.89 | 207.74 | 206.02 | 207.00 | 1,629,691 | +0.57(+0.28%) |
Apr 13, 2021 | 207.35 | 207.73 | 204.77 | 206.43 | 1,934,856 | -1.45(-0.70%) |
Apr 12, 2021 | 206.96 | 209.49 | 206.91 | 207.88 | 2,458,871 | +0.29(+0.14%) |
Apr 09, 2021 | 205.22 | 207.70 | 205.02 | 207.59 | 2,563,370 | +2.85(+1.39%) |
Apr 08, 2021 | 205.58 | 206.05 | 204.65 | 204.75 | 2,133,469 | -1.08(-0.52%) |
Apr 07, 2021 | 205.42 | 206.38 | 204.55 | 205.83 | 1,757,535 | +0.22(+0.11%) |
Apr 06, 2021 | 208.27 | 208.38 | 205.32 | 205.60 | 1,710,633 | -2.20(-1.06%) |
Apr 05, 2021 | 206.66 | 208.88 | 206.50 | 207.81 | 2,105,730 | +3.03(+1.48%) |
Apr 01, 2021 | 205.40 | 206.24 | 203.67 | 204.78 | 2,743,495 | -0.19(-0.09%) |
Mar 31, 2021 | 205.62 | 206.97 | 203.81 | 204.96 | 3,491,282 | -0.67(-0.33%) |
Mar 30, 2021 | 205.75 | 207.76 | 205.08 | 205.63 | 2,797,868 | -1.72(-0.83%) |
Mar 29, 2021 | 207.18 | 208.25 | 204.80 | 207.35 | 2,451,030 | +0.06(+0.03%) |
Mar 26, 2021 | 201.94 | 207.56 | 201.56 | 207.29 | 3,929,203 | +6.35(+3.16%) |
Mar 25, 2021 | 197.63 | 201.35 | 196.97 | 200.94 | 2,891,562 | +2.97(+1.50%) |
Mar 24, 2021 | 193.42 | 200.67 | 193.42 | 197.98 | 3,488,555 | +4.51(+2.33%) |
Mar 23, 2021 | 192.73 | 195.77 | 192.03 | 193.47 | 3,936,296 | +1.66(+0.86%) |
Mar 22, 2021 | 195.35 | 196.21 | 190.43 | 191.81 | 6,301,712 | -4.21(-2.15%) |
Mar 19, 2021 | 200.33 | 200.42 | 194.55 | 196.03 | 7,533,105 | -4.24(-2.12%) |
Mar 18, 2021 | 196.62 | 202.45 | 196.62 | 200.26 | 3,082,698 | +2.84(+1.44%) |
Mar 17, 2021 | 196.61 | 199.21 | 195.12 | 197.42 | 3,005,288 | +0.56(+0.28%) |
Mar 16, 2021 | 198.18 | 198.23 | 194.27 | 196.86 | 2,996,062 | -0.90(-0.46%) |
Mar 15, 2021 | 199.23 | 199.83 | 195.24 | 197.76 | 3,098,291 | -1.32(-0.66%) |
Mar 12, 2021 | 200.73 | 202.25 | 198.93 | 199.08 | 2,496,051 | -0.40(-0.20%) |
Mar 11, 2021 | 199.76 | 201.36 | 198.23 | 199.48 | 2,767,435 | +1.30(+0.66%) |
Mar 10, 2021 | 197.40 | 200.10 | 196.56 | 198.18 | 2,973,008 | +1.32(+0.67%) |
Mar 09, 2021 | 197.19 | 199.90 | 196.43 | 196.86 | 3,025,894 | +0.75(+0.38%) |
Mar 08, 2021 | 195.81 | 200.56 | 195.44 | 196.11 | 3,299,356 | +1.10(+0.56%) |
Mar 05, 2021 | 188.77 | 195.42 | 186.58 | 195.01 | 3,427,433 | +8.03(+4.29%) |
Mar 04, 2021 | 191.54 | 192.21 | 184.67 | 186.99 | 3,448,274 | -4.79(-2.50%) |
Mar 03, 2021 | 194.66 | 195.12 | 191.55 | 191.78 | 2,481,261 | -2.85(-1.47%) |
Mar 02, 2021 | 194.86 | 195.88 | 192.80 | 194.63 | 2,488,833 | +0.11(+0.06%) |