Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 200.98 | 204.29 | 200.00 | 201.62 | 1,850,712 | +2.22(+1.11%) |
May 27, 2021 | 196.27 | 200.35 | 192.46 | 199.40 | 2,878,067 | +2.04(+1.03%) |
May 26, 2021 | 197.49 | 199.78 | 196.43 | 197.36 | 2,181,527 | +1.68(+0.86%) |
May 25, 2021 | 196.49 | 196.88 | 193.49 | 195.68 | 1,923,358 | +0.13(+0.07%) |
May 24, 2021 | 196.00 | 198.37 | 194.57 | 195.55 | 1,702,849 | +1.80(+0.93%) |
May 21, 2021 | 198.94 | 199.30 | 192.93 | 193.75 | 2,231,940 | -1.74(-0.89%) |
May 20, 2021 | 190.47 | 197.41 | 189.52 | 195.49 | 3,029,887 | +6.00(+3.17%) |
May 19, 2021 | 184.49 | 189.90 | 183.09 | 189.49 | 1,710,630 | +0.58(+0.31%) |
May 18, 2021 | 187.03 | 192.58 | 186.21 | 188.91 | 2,250,844 | +2.40(+1.29%) |
May 17, 2021 | 186.37 | 188.00 | 182.46 | 186.51 | 1,455,975 | -0.57(-0.30%) |
May 14, 2021 | 181.57 | 187.51 | 181.22 | 187.08 | 2,037,709 | +6.92(+3.84%) |
May 13, 2021 | 190.10 | 191.60 | 179.49 | 180.16 | 3,820,793 | -7.63(-4.06%) |
May 12, 2021 | 191.05 | 192.79 | 184.59 | 187.79 | 2,574,344 | -8.19(-4.18%) |
May 11, 2021 | 181.17 | 196.72 | 180.55 | 195.98 | 3,725,829 | +5.98(+3.15%) |
May 10, 2021 | 193.99 | 194.70 | 189.14 | 190.00 | 2,343,504 | -5.28(-2.70%) |
May 07, 2021 | 196.22 | 201.50 | 194.33 | 195.28 | 3,284,379 | +1.66(+0.86%) |
May 06, 2021 | 196.04 | 196.46 | 187.59 | 193.62 | 4,609,198 | -2.85(-1.45%) |
May 05, 2021 | 205.65 | 205.95 | 195.43 | 196.47 | 3,694,268 | -7.84(-3.84%) |
May 04, 2021 | 212.08 | 212.98 | 202.45 | 204.31 | 4,641,281 | -10.79(-5.02%) |
May 03, 2021 | 224.03 | 224.03 | 213.79 | 215.10 | 1,843,496 | -7.84(-3.52%) |
Apr 30, 2021 | 221.09 | 228.36 | 220.62 | 222.94 | 1,289,100 | -1.65(-0.73%) |
Apr 29, 2021 | 232.89 | 232.89 | 221.50 | 224.59 | 1,621,515 | -7.71(-3.32%) |
Apr 28, 2021 | 227.43 | 236.11 | 227.16 | 232.30 | 1,584,763 | +2.28(+0.99%) |
Apr 27, 2021 | 234.01 | 234.73 | 228.50 | 230.02 | 1,354,959 | -4.34(-1.85%) |
Apr 26, 2021 | 225.40 | 234.44 | 223.68 | 234.36 | 2,252,995 | +9.52(+4.23%) |
Apr 23, 2021 | 222.85 | 226.88 | 222.69 | 224.84 | 1,432,200 | +3.15(+1.42%) |
Apr 22, 2021 | 218.93 | 227.99 | 218.93 | 221.69 | 2,073,497 | +2.33(+1.06%) |
Apr 21, 2021 | 218.36 | 220.78 | 215.51 | 219.36 | 1,621,467 | -0.07(-0.03%) |
Apr 20, 2021 | 222.80 | 225.86 | 218.39 | 219.43 | 1,432,025 | -3.87(-1.73%) |
Apr 19, 2021 | 229.47 | 231.63 | 222.10 | 223.30 | 1,899,074 | -8.63(-3.72%) |
Apr 16, 2021 | 232.78 | 234.00 | 228.55 | 231.93 | 1,889,000 | -1.27(-0.54%) |
Apr 15, 2021 | 229.00 | 233.69 | 226.80 | 233.20 | 2,843,478 | +7.84(+3.48%) |
Apr 14, 2021 | 225.57 | 227.58 | 223.64 | 225.36 | 4,813,753 | +1.72(+0.77%) |
Apr 13, 2021 | 216.87 | 229.21 | 216.40 | 223.64 | 4,286,078 | +10.16(+4.76%) |
Apr 12, 2021 | 210.01 | 215.66 | 209.22 | 213.48 | 1,575,637 | +0.51(+0.24%) |
Apr 09, 2021 | 210.96 | 213.35 | 207.62 | 212.97 | 2,121,800 | +0.69(+0.33%) |
Apr 08, 2021 | 209.55 | 213.29 | 208.31 | 212.28 | 2,772,550 | +6.57(+3.19%) |
Apr 07, 2021 | 206.00 | 208.52 | 204.30 | 205.71 | 1,594,260 | +0.00(+0.00%) |
Apr 06, 2021 | 205.27 | 209.48 | 203.35 | 205.71 | 1,893,390 | +0.06(+0.03%) |
Apr 05, 2021 | 208.00 | 208.38 | 202.30 | 205.65 | 1,716,575 | -0.64(-0.31%) |
Apr 01, 2021 | 205.30 | 210.49 | 205.29 | 206.29 | 2,251,800 | +3.84(+1.90%) |
Mar 31, 2021 | 199.76 | 204.82 | 197.39 | 202.45 | 2,162,192 | +5.51(+2.80%) |
Mar 30, 2021 | 194.25 | 198.01 | 192.02 | 196.94 | 2,201,083 | -0.46(-0.23%) |
Mar 29, 2021 | 201.88 | 202.61 | 193.40 | 197.40 | 1,983,970 | -4.56(-2.26%) |
Mar 26, 2021 | 200.15 | 204.44 | 195.11 | 201.96 | 2,150,500 | +1.67(+0.83%) |
Mar 25, 2021 | 193.12 | 202.80 | 192.50 | 200.29 | 3,431,381 | +1.83(+0.92%) |
Mar 24, 2021 | 209.00 | 209.00 | 198.02 | 198.46 | 2,855,415 | -9.50(-4.57%) |
Mar 23, 2021 | 208.14 | 209.80 | 206.11 | 207.96 | 1,660,893 | +0.53(+0.26%) |
Mar 22, 2021 | 205.36 | 208.75 | 203.72 | 207.43 | 2,423,065 | +1.76(+0.86%) |
Mar 19, 2021 | 204.80 | 207.51 | 199.55 | 205.67 | 3,476,100 | +0.87(+0.42%) |
Mar 18, 2021 | 209.00 | 209.16 | 204.45 | 204.80 | 3,416,957 | -8.54(-4.00%) |
Mar 17, 2021 | 208.06 | 215.70 | 204.89 | 213.34 | 3,011,985 | +2.16(+1.02%) |
Mar 16, 2021 | 221.68 | 224.53 | 210.16 | 211.18 | 3,192,325 | -8.90(-4.04%) |
Mar 15, 2021 | 209.76 | 220.48 | 209.76 | 220.08 | 3,902,888 | +9.74(+4.63%) |
Mar 12, 2021 | 215.90 | 216.86 | 207.69 | 210.34 | 9,276,600 | -14.88(-6.61%) |
Mar 11, 2021 | 220.99 | 226.30 | 215.57 | 225.22 | 5,138,600 | +12.55(+5.90%) |
Mar 10, 2021 | 219.84 | 221.65 | 210.10 | 212.67 | 3,165,344 | -0.55(-0.26%) |
Mar 09, 2021 | 203.47 | 214.53 | 201.89 | 213.22 | 4,397,077 | +20.38(+10.57%) |
Mar 08, 2021 | 203.54 | 208.47 | 191.59 | 192.84 | 3,945,534 | -11.47(-5.61%) |
Mar 05, 2021 | 212.51 | 213.29 | 188.91 | 204.31 | 6,785,100 | -6.31(-3.00%) |
Mar 04, 2021 | 219.26 | 223.98 | 205.76 | 210.62 | 5,077,646 | -9.02(-4.11%) |
Mar 03, 2021 | 232.09 | 232.59 | 216.16 | 219.64 | 3,667,410 | -12.95(-5.57%) |
Mar 02, 2021 | 245.25 | 246.11 | 231.40 | 232.59 | 3,214,973 | -5.97(-2.50%) |