Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 210.54 | 211.04 | 209.68 | 210.03 | 1,780,238 | +0.78(+0.37%) |
May 27, 2021 | 209.11 | 210.69 | 208.53 | 209.25 | 3,808,000 | +1.05(+0.50%) |
May 26, 2021 | 208.68 | 209.11 | 206.33 | 208.21 | 6,447,173 | +1.78(+0.86%) |
May 25, 2021 | 208.77 | 209.64 | 206.28 | 206.43 | 2,550,889 | -1.51(-0.72%) |
May 24, 2021 | 206.97 | 208.71 | 206.40 | 207.94 | 2,173,491 | +1.90(+0.92%) |
May 21, 2021 | 207.43 | 208.70 | 205.77 | 206.04 | 2,648,232 | -0.40(-0.19%) |
May 20, 2021 | 206.51 | 207.35 | 204.83 | 206.44 | 2,640,544 | -0.33(-0.16%) |
May 19, 2021 | 204.87 | 206.80 | 202.79 | 206.77 | 3,044,574 | -0.13(-0.06%) |
May 18, 2021 | 209.28 | 209.49 | 206.47 | 206.90 | 3,157,510 | -2.16(-1.03%) |
May 17, 2021 | 210.87 | 211.42 | 208.43 | 209.06 | 3,292,058 | -2.88(-1.36%) |
May 14, 2021 | 210.91 | 213.34 | 210.05 | 211.94 | 1,754,340 | +2.49(+1.19%) |
May 13, 2021 | 206.49 | 210.84 | 206.49 | 209.44 | 2,058,907 | +2.96(+1.43%) |
May 12, 2021 | 209.77 | 210.48 | 206.42 | 206.49 | 2,594,421 | -4.29(-2.03%) |
May 11, 2021 | 210.26 | 211.89 | 208.22 | 210.78 | 2,241,886 | -1.70(-0.80%) |
May 10, 2021 | 214.05 | 215.10 | 212.29 | 212.48 | 1,963,439 | -0.97(-0.45%) |
May 07, 2021 | 211.82 | 213.90 | 210.22 | 213.44 | 2,229,513 | +2.11(+1.00%) |
May 06, 2021 | 208.79 | 211.46 | 208.45 | 211.33 | 1,991,246 | +3.40(+1.63%) |
May 05, 2021 | 210.58 | 211.08 | 207.70 | 207.94 | 2,851,924 | -1.96(-0.93%) |
May 04, 2021 | 207.58 | 210.12 | 207.07 | 209.90 | 2,990,498 | +1.80(+0.86%) |
May 03, 2021 | 208.36 | 209.89 | 207.61 | 208.11 | 2,979,624 | +1.53(+0.74%) |
Apr 30, 2021 | 208.02 | 208.67 | 204.87 | 206.57 | 3,950,762 | -2.22(-1.06%) |
Apr 29, 2021 | 211.69 | 211.72 | 207.80 | 208.79 | 2,407,932 | -1.59(-0.76%) |
Apr 28, 2021 | 209.91 | 212.37 | 209.76 | 210.38 | 2,336,119 | +0.43(+0.20%) |
Apr 27, 2021 | 209.93 | 210.94 | 208.30 | 209.96 | 2,407,586 | +1.06(+0.51%) |
Apr 26, 2021 | 208.33 | 211.10 | 208.13 | 208.90 | 2,975,428 | +0.98(+0.47%) |
Apr 23, 2021 | 204.18 | 208.29 | 203.30 | 207.92 | 3,199,142 | +5.17(+2.55%) |
Apr 22, 2021 | 203.67 | 205.66 | 200.96 | 202.75 | 5,194,577 | -5.07(-2.44%) |
Apr 21, 2021 | 204.70 | 210.40 | 204.34 | 207.82 | 3,730,825 | +2.57(+1.25%) |
Apr 20, 2021 | 207.20 | 209.59 | 204.76 | 205.25 | 2,973,838 | -2.60(-1.25%) |
Apr 19, 2021 | 207.63 | 207.89 | 205.98 | 207.85 | 2,054,676 | +0.71(+0.34%) |
Apr 16, 2021 | 209.19 | 210.00 | 206.62 | 207.15 | 2,730,603 | -0.36(-0.17%) |
Apr 15, 2021 | 207.78 | 208.81 | 206.83 | 207.51 | 2,159,677 | +0.47(+0.22%) |
Apr 14, 2021 | 206.93 | 207.79 | 206.07 | 207.05 | 1,629,313 | +0.57(+0.28%) |
Apr 13, 2021 | 207.40 | 207.78 | 204.81 | 206.48 | 1,934,408 | -1.45(-0.70%) |
Apr 12, 2021 | 207.01 | 209.54 | 206.96 | 207.93 | 2,458,301 | +0.29(+0.14%) |
Apr 09, 2021 | 205.27 | 207.75 | 205.06 | 207.64 | 2,562,776 | +2.85(+1.39%) |
Apr 08, 2021 | 205.63 | 206.10 | 204.70 | 204.79 | 2,132,975 | -1.08(-0.52%) |
Apr 07, 2021 | 205.46 | 206.43 | 204.60 | 205.87 | 1,757,127 | +0.22(+0.11%) |
Apr 06, 2021 | 208.32 | 208.43 | 205.37 | 205.65 | 1,710,237 | -2.20(-1.06%) |
Apr 05, 2021 | 206.71 | 208.92 | 206.55 | 207.85 | 2,105,242 | +3.03(+1.48%) |
Apr 01, 2021 | 205.45 | 206.29 | 203.72 | 204.82 | 2,742,859 | -0.19(-0.09%) |
Mar 31, 2021 | 205.67 | 207.02 | 203.86 | 205.01 | 3,490,473 | -0.67(-0.33%) |
Mar 30, 2021 | 205.80 | 207.81 | 205.13 | 205.68 | 2,797,220 | -1.72(-0.83%) |
Mar 29, 2021 | 207.23 | 208.30 | 204.85 | 207.40 | 2,450,462 | +0.06(+0.03%) |
Mar 26, 2021 | 201.99 | 207.61 | 201.60 | 207.34 | 3,928,292 | +6.35(+3.16%) |
Mar 25, 2021 | 197.68 | 201.40 | 197.02 | 200.99 | 2,890,892 | +2.97(+1.50%) |
Mar 24, 2021 | 193.47 | 200.72 | 193.47 | 198.02 | 3,487,747 | +4.51(+2.33%) |
Mar 23, 2021 | 192.78 | 195.82 | 192.07 | 193.51 | 3,935,384 | +1.66(+0.86%) |
Mar 22, 2021 | 195.40 | 196.26 | 190.47 | 191.86 | 6,300,252 | -4.21(-2.15%) |
Mar 19, 2021 | 200.38 | 200.47 | 194.59 | 196.07 | 7,531,359 | -4.24(-2.12%) |
Mar 18, 2021 | 196.66 | 202.50 | 196.66 | 200.31 | 3,081,984 | +2.85(+1.44%) |
Mar 17, 2021 | 196.66 | 199.26 | 195.16 | 197.47 | 3,004,592 | +0.56(+0.28%) |
Mar 16, 2021 | 198.23 | 198.28 | 194.31 | 196.91 | 2,995,367 | -0.90(-0.46%) |
Mar 15, 2021 | 199.28 | 199.87 | 195.29 | 197.81 | 3,097,573 | -1.32(-0.66%) |
Mar 12, 2021 | 200.78 | 202.30 | 198.97 | 199.13 | 2,495,473 | -0.40(-0.20%) |
Mar 11, 2021 | 199.81 | 201.41 | 198.28 | 199.53 | 2,766,793 | +1.30(+0.66%) |
Mar 10, 2021 | 197.45 | 200.14 | 196.61 | 198.23 | 2,972,319 | +1.32(+0.67%) |
Mar 09, 2021 | 197.23 | 199.95 | 196.47 | 196.91 | 3,025,192 | +0.75(+0.38%) |
Mar 08, 2021 | 195.86 | 200.61 | 195.48 | 196.15 | 3,298,591 | +1.10(+0.56%) |
Mar 05, 2021 | 188.81 | 195.47 | 186.62 | 195.06 | 3,426,639 | +8.03(+4.29%) |
Mar 04, 2021 | 191.59 | 192.26 | 184.71 | 187.03 | 3,447,475 | -4.79(-2.50%) |
Mar 03, 2021 | 194.70 | 195.17 | 191.60 | 191.82 | 2,480,685 | -2.86(-1.47%) |
Mar 02, 2021 | 194.91 | 195.92 | 192.84 | 194.68 | 2,488,257 | +0.11(+0.06%) |