Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 208.70 | 209.02 | 207.03 | 207.71 | 2,875,998 | -0.41(-0.20%) |
May 27, 2021 | 208.64 | 209.47 | 206.92 | 208.12 | 7,235,289 | +0.24(+0.11%) |
May 26, 2021 | 207.07 | 208.66 | 206.86 | 207.89 | 3,480,433 | +1.66(+0.80%) |
May 25, 2021 | 206.46 | 208.03 | 204.36 | 206.23 | 4,482,015 | -0.10(-0.05%) |
May 24, 2021 | 207.18 | 209.16 | 206.26 | 206.33 | 4,173,601 | +0.29(+0.14%) |
May 21, 2021 | 203.40 | 207.86 | 203.08 | 206.04 | 5,554,984 | +3.02(+1.49%) |
May 20, 2021 | 199.80 | 203.94 | 198.70 | 203.02 | 7,741,079 | +2.54(+1.27%) |
May 19, 2021 | 192.46 | 201.21 | 192.04 | 200.47 | 14,613,025 | +11.52(+6.09%) |
May 18, 2021 | 193.33 | 193.76 | 188.75 | 188.96 | 5,230,751 | -2.66(-1.39%) |
May 17, 2021 | 194.19 | 194.92 | 191.02 | 191.62 | 2,830,800 | -1.04(-0.54%) |
May 14, 2021 | 191.79 | 193.66 | 191.08 | 192.66 | 2,904,778 | +2.33(+1.22%) |
May 13, 2021 | 186.33 | 191.72 | 186.03 | 190.33 | 3,435,008 | +5.16(+2.78%) |
May 12, 2021 | 190.22 | 189.74 | 185.00 | 185.18 | 4,226,944 | -5.73(-3.00%) |
May 11, 2021 | 194.12 | 194.12 | 188.82 | 190.91 | 3,613,794 | -4.37(-2.24%) |
May 10, 2021 | 196.63 | 198.34 | 195.00 | 195.28 | 3,390,587 | -0.62(-0.32%) |
May 07, 2021 | 194.34 | 196.52 | 194.17 | 195.90 | 2,519,232 | +1.56(+0.80%) |
May 06, 2021 | 194.94 | 195.17 | 193.37 | 194.34 | 2,439,287 | +0.54(+0.28%) |
May 05, 2021 | 194.02 | 194.94 | 193.13 | 193.80 | 2,750,388 | +0.73(+0.38%) |
May 04, 2021 | 191.25 | 193.28 | 190.78 | 193.07 | 2,414,977 | +0.30(+0.16%) |
May 03, 2021 | 190.85 | 194.18 | 190.53 | 192.77 | 2,465,062 | +3.67(+1.94%) |
Apr 30, 2021 | 188.14 | 189.91 | 187.93 | 189.10 | 1,975,033 | -0.11(-0.06%) |
Apr 29, 2021 | 188.06 | 190.15 | 187.74 | 189.21 | 2,065,998 | +2.66(+1.43%) |
Apr 28, 2021 | 186.06 | 187.27 | 185.62 | 186.55 | 1,752,330 | +0.09(+0.05%) |
Apr 27, 2021 | 186.03 | 187.34 | 185.50 | 186.46 | 2,477,120 | +0.67(+0.36%) |
Apr 26, 2021 | 187.63 | 187.97 | 185.08 | 185.79 | 2,932,464 | -2.17(-1.16%) |
Apr 23, 2021 | 187.90 | 188.68 | 186.06 | 187.96 | 2,679,556 | +0.40(+0.21%) |
Apr 22, 2021 | 189.14 | 189.45 | 185.80 | 187.56 | 2,739,447 | -1.09(-0.58%) |
Apr 21, 2021 | 189.08 | 190.15 | 188.23 | 188.66 | 3,109,540 | -0.46(-0.24%) |
Apr 20, 2021 | 190.61 | 191.14 | 188.34 | 189.11 | 2,290,322 | -1.26(-0.66%) |
Apr 19, 2021 | 190.75 | 192.39 | 190.00 | 190.37 | 3,204,868 | +0.09(+0.05%) |
Apr 16, 2021 | 187.95 | 191.14 | 187.80 | 190.28 | 4,759,479 | +2.55(+1.36%) |
Apr 15, 2021 | 187.97 | 188.14 | 185.70 | 187.73 | 3,693,296 | +0.05(+0.02%) |
Apr 14, 2021 | 186.38 | 187.95 | 185.24 | 187.69 | 2,379,023 | +0.70(+0.38%) |
Apr 13, 2021 | 186.99 | 187.95 | 185.68 | 186.99 | 2,623,034 | -0.15(-0.08%) |
Apr 12, 2021 | 187.29 | 188.27 | 185.65 | 187.13 | 3,497,736 | -0.24(-0.13%) |
Apr 09, 2021 | 186.13 | 187.65 | 185.71 | 187.37 | 3,178,904 | +1.73(+0.93%) |
Apr 08, 2021 | 186.45 | 186.87 | 184.69 | 185.63 | 3,323,709 | -0.90(-0.48%) |
Apr 07, 2021 | 187.72 | 187.95 | 186.20 | 186.54 | 2,301,316 | -0.89(-0.48%) |
Apr 06, 2021 | 186.49 | 189.21 | 185.17 | 187.43 | 2,732,365 | +0.07(+0.04%) |
Apr 05, 2021 | 184.30 | 187.77 | 184.30 | 187.36 | 3,105,222 | +4.22(+2.31%) |
Apr 01, 2021 | 180.78 | 183.82 | 179.16 | 183.13 | 2,992,361 | +2.42(+1.34%) |
Mar 31, 2021 | 182.51 | 183.69 | 180.68 | 180.72 | 3,898,029 | -1.44(-0.79%) |
Mar 30, 2021 | 180.73 | 183.72 | 180.30 | 182.16 | 3,079,586 | +1.31(+0.73%) |
Mar 29, 2021 | 182.56 | 184.27 | 180.21 | 180.84 | 3,541,768 | -2.50(-1.36%) |
Mar 26, 2021 | 177.28 | 183.60 | 177.03 | 183.34 | 6,626,553 | +7.53(+4.28%) |
Mar 25, 2021 | 171.61 | 176.43 | 171.23 | 175.82 | 3,774,787 | +4.03(+2.35%) |
Mar 24, 2021 | 172.28 | 172.86 | 170.96 | 171.78 | 2,728,121 | -0.58(-0.34%) |
Mar 23, 2021 | 171.32 | 174.07 | 171.01 | 172.37 | 3,200,803 | +0.80(+0.47%) |
Mar 22, 2021 | 170.71 | 173.70 | 170.38 | 171.57 | 4,331,711 | +0.45(+0.26%) |
Mar 19, 2021 | 164.12 | 171.80 | 163.89 | 171.12 | 8,488,806 | +7.25(+4.42%) |
Mar 18, 2021 | 161.71 | 165.28 | 161.20 | 163.87 | 3,133,352 | +1.10(+0.68%) |
Mar 17, 2021 | 163.92 | 163.92 | 162.29 | 162.77 | 3,210,275 | -1.65(-1.00%) |
Mar 16, 2021 | 164.46 | 164.86 | 162.51 | 164.42 | 3,767,043 | -0.81(-0.49%) |
Mar 15, 2021 | 164.63 | 165.86 | 162.93 | 165.23 | 3,785,324 | +1.00(+0.61%) |
Mar 12, 2021 | 163.58 | 164.55 | 162.92 | 164.24 | 2,676,378 | +0.63(+0.38%) |
Mar 11, 2021 | 163.29 | 164.31 | 161.86 | 163.61 | 3,336,512 | +0.68(+0.41%) |
Mar 10, 2021 | 164.45 | 165.72 | 162.49 | 162.94 | 3,631,308 | -0.55(-0.33%) |
Mar 09, 2021 | 163.02 | 164.91 | 161.68 | 163.48 | 4,104,255 | +2.11(+1.31%) |
Mar 08, 2021 | 159.29 | 162.83 | 158.39 | 161.37 | 4,992,561 | +3.89(+2.47%) |
Mar 05, 2021 | 155.36 | 159.65 | 152.41 | 157.49 | 6,585,014 | +2.55(+1.64%) |
Mar 04, 2021 | 157.27 | 159.31 | 152.21 | 154.94 | 7,787,251 | -3.46(-2.18%) |
Mar 03, 2021 | 159.67 | 161.37 | 157.47 | 158.40 | 9,071,582 | +0.11(+0.07%) |
Mar 02, 2021 | 171.54 | 176.62 | 157.09 | 158.29 | 24,188,784 | -11.50(-6.77%) |