Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 208.66 | 208.98 | 207.00 | 207.68 | 2,876,504 | -0.41(-0.20%) |
May 27, 2021 | 208.60 | 209.43 | 206.88 | 208.09 | 7,236,563 | +0.24(+0.11%) |
May 26, 2021 | 207.03 | 208.62 | 206.82 | 207.85 | 3,481,046 | +1.66(+0.80%) |
May 25, 2021 | 206.42 | 208.00 | 204.33 | 206.19 | 4,482,805 | -0.10(-0.05%) |
May 24, 2021 | 207.15 | 209.12 | 206.22 | 206.29 | 4,174,336 | +0.29(+0.14%) |
May 21, 2021 | 203.37 | 207.82 | 203.04 | 206.00 | 5,555,962 | +3.02(+1.49%) |
May 20, 2021 | 199.77 | 203.91 | 198.66 | 202.98 | 7,742,443 | +2.54(+1.27%) |
May 19, 2021 | 192.43 | 201.18 | 192.01 | 200.44 | 14,615,598 | +11.51(+6.09%) |
May 18, 2021 | 193.30 | 193.73 | 188.72 | 188.92 | 5,231,672 | -2.66(-1.39%) |
May 17, 2021 | 194.16 | 194.89 | 190.98 | 191.59 | 2,831,298 | -1.04(-0.54%) |
May 14, 2021 | 191.76 | 193.63 | 191.05 | 192.63 | 2,905,289 | +2.33(+1.22%) |
May 13, 2021 | 186.29 | 191.69 | 185.99 | 190.30 | 3,435,613 | +5.15(+2.78%) |
May 12, 2021 | 190.18 | 189.71 | 184.96 | 185.15 | 4,227,689 | -5.73(-3.00%) |
May 11, 2021 | 194.09 | 194.09 | 188.79 | 190.88 | 3,614,430 | -4.37(-2.24%) |
May 10, 2021 | 196.59 | 198.31 | 194.96 | 195.24 | 3,391,184 | -0.62(-0.32%) |
May 07, 2021 | 194.31 | 196.49 | 194.13 | 195.87 | 2,519,676 | +1.56(+0.80%) |
May 06, 2021 | 194.91 | 195.14 | 193.34 | 194.31 | 2,439,717 | +0.54(+0.28%) |
May 05, 2021 | 193.99 | 194.91 | 193.10 | 193.77 | 2,750,872 | +0.73(+0.38%) |
May 04, 2021 | 191.21 | 193.25 | 190.75 | 193.04 | 2,415,403 | +0.30(+0.16%) |
May 03, 2021 | 190.82 | 194.14 | 190.49 | 192.74 | 2,465,496 | +3.67(+1.94%) |
Apr 30, 2021 | 188.11 | 189.88 | 187.90 | 189.07 | 1,975,380 | -0.11(-0.06%) |
Apr 29, 2021 | 188.03 | 190.12 | 187.71 | 189.18 | 2,066,362 | +2.66(+1.43%) |
Apr 28, 2021 | 186.03 | 187.24 | 185.58 | 186.51 | 1,752,638 | +0.09(+0.05%) |
Apr 27, 2021 | 185.99 | 187.31 | 185.47 | 186.42 | 2,477,556 | +0.67(+0.36%) |
Apr 26, 2021 | 187.60 | 187.94 | 185.05 | 185.76 | 2,932,981 | -2.17(-1.16%) |
Apr 23, 2021 | 187.86 | 188.65 | 186.03 | 187.93 | 2,680,028 | +0.40(+0.21%) |
Apr 22, 2021 | 189.10 | 189.42 | 185.77 | 187.53 | 2,739,930 | -1.10(-0.58%) |
Apr 21, 2021 | 189.05 | 190.12 | 188.19 | 188.62 | 3,110,088 | -0.46(-0.24%) |
Apr 20, 2021 | 190.57 | 191.10 | 188.31 | 189.08 | 2,290,726 | -1.26(-0.66%) |
Apr 19, 2021 | 190.72 | 192.35 | 189.97 | 190.34 | 3,205,432 | +0.09(+0.05%) |
Apr 16, 2021 | 187.92 | 191.10 | 187.76 | 190.25 | 4,760,317 | +2.55(+1.36%) |
Apr 15, 2021 | 187.94 | 188.11 | 185.67 | 187.70 | 3,693,947 | +0.04(+0.02%) |
Apr 14, 2021 | 186.35 | 187.92 | 185.21 | 187.66 | 2,379,442 | +0.70(+0.38%) |
Apr 13, 2021 | 186.95 | 187.92 | 185.65 | 186.95 | 2,623,496 | -0.15(-0.08%) |
Apr 12, 2021 | 187.26 | 188.24 | 185.62 | 187.10 | 3,498,352 | -0.24(-0.13%) |
Apr 09, 2021 | 186.09 | 187.62 | 185.68 | 187.34 | 3,179,464 | +1.73(+0.93%) |
Apr 08, 2021 | 186.41 | 186.83 | 184.65 | 185.60 | 3,324,295 | -0.90(-0.48%) |
Apr 07, 2021 | 187.69 | 187.92 | 186.17 | 186.50 | 2,301,722 | -0.89(-0.48%) |
Apr 06, 2021 | 186.46 | 189.18 | 185.14 | 187.40 | 2,732,846 | +0.07(+0.04%) |
Apr 05, 2021 | 184.27 | 187.74 | 184.27 | 187.33 | 3,105,769 | +4.22(+2.31%) |
Apr 01, 2021 | 180.75 | 183.79 | 179.12 | 183.10 | 2,992,888 | +2.42(+1.34%) |
Mar 31, 2021 | 182.48 | 183.66 | 180.65 | 180.69 | 3,898,715 | -1.44(-0.79%) |
Mar 30, 2021 | 180.69 | 183.69 | 180.27 | 182.13 | 3,080,128 | +1.31(+0.73%) |
Mar 29, 2021 | 182.53 | 184.23 | 180.17 | 180.81 | 3,542,391 | -2.50(-1.36%) |
Mar 26, 2021 | 177.25 | 183.57 | 177.00 | 183.31 | 6,627,721 | +7.53(+4.28%) |
Mar 25, 2021 | 171.58 | 176.40 | 171.20 | 175.79 | 3,775,452 | +4.03(+2.35%) |
Mar 24, 2021 | 172.25 | 172.83 | 170.93 | 171.75 | 2,728,601 | -0.58(-0.34%) |
Mar 23, 2021 | 171.29 | 174.04 | 170.98 | 172.34 | 3,201,366 | +0.80(+0.47%) |
Mar 22, 2021 | 170.68 | 173.67 | 170.35 | 171.54 | 4,332,474 | +0.45(+0.26%) |
Mar 19, 2021 | 164.09 | 171.77 | 163.86 | 171.09 | 8,490,301 | +7.24(+4.42%) |
Mar 18, 2021 | 161.68 | 165.25 | 161.17 | 163.84 | 3,133,904 | +1.10(+0.68%) |
Mar 17, 2021 | 163.89 | 163.89 | 162.26 | 162.74 | 3,210,841 | -1.65(-1.00%) |
Mar 16, 2021 | 164.43 | 164.83 | 162.49 | 164.39 | 3,767,707 | -0.81(-0.49%) |
Mar 15, 2021 | 164.60 | 165.83 | 162.90 | 165.21 | 3,785,990 | +1.00(+0.61%) |
Mar 12, 2021 | 163.55 | 164.52 | 162.89 | 164.21 | 2,676,849 | +0.63(+0.38%) |
Mar 11, 2021 | 163.26 | 164.28 | 161.83 | 163.58 | 3,337,100 | +0.67(+0.41%) |
Mar 10, 2021 | 164.42 | 165.69 | 162.46 | 162.91 | 3,631,948 | -0.55(-0.33%) |
Mar 09, 2021 | 162.99 | 164.88 | 161.65 | 163.45 | 4,104,978 | +2.11(+1.31%) |
Mar 08, 2021 | 159.27 | 162.81 | 158.36 | 161.35 | 4,993,440 | +3.89(+2.47%) |
Mar 05, 2021 | 155.33 | 159.62 | 152.39 | 157.46 | 6,586,174 | +2.55(+1.64%) |
Mar 04, 2021 | 157.24 | 159.28 | 152.18 | 154.91 | 7,788,623 | -3.46(-2.18%) |
Mar 03, 2021 | 159.64 | 161.35 | 157.44 | 158.37 | 9,073,180 | +0.11(+0.07%) |
Mar 02, 2021 | 171.51 | 176.59 | 157.06 | 158.26 | 24,193,044 | -11.49(-6.77%) |