Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 211.75 | 212.24 | 210.87 | 211.23 | 1,770,142 | +0.78(+0.37%) |
May 27, 2021 | 210.30 | 211.90 | 209.72 | 210.45 | 3,786,405 | +1.05(+0.50%) |
May 26, 2021 | 209.87 | 210.30 | 207.51 | 209.40 | 6,410,612 | +1.79(+0.86%) |
May 25, 2021 | 209.96 | 210.84 | 207.46 | 207.61 | 2,536,423 | -1.51(-0.72%) |
May 24, 2021 | 208.15 | 209.90 | 207.58 | 209.12 | 2,161,165 | +1.91(+0.92%) |
May 21, 2021 | 208.61 | 209.89 | 206.94 | 207.22 | 2,633,214 | -0.40(-0.19%) |
May 20, 2021 | 207.68 | 208.53 | 206.00 | 207.62 | 2,625,569 | -0.33(-0.16%) |
May 19, 2021 | 206.04 | 207.98 | 203.94 | 207.95 | 3,027,308 | -0.13(-0.06%) |
May 18, 2021 | 210.47 | 210.69 | 207.65 | 208.08 | 3,139,604 | -2.17(-1.03%) |
May 17, 2021 | 212.07 | 212.63 | 209.62 | 210.25 | 3,273,389 | -2.90(-1.36%) |
May 14, 2021 | 212.12 | 214.56 | 211.25 | 213.15 | 1,744,392 | +2.51(+1.19%) |
May 13, 2021 | 207.66 | 212.04 | 207.66 | 210.64 | 2,047,231 | +2.97(+1.43%) |
May 12, 2021 | 210.97 | 211.68 | 207.60 | 207.66 | 2,579,708 | -4.31(-2.03%) |
May 11, 2021 | 211.46 | 213.10 | 209.41 | 211.98 | 2,229,173 | -1.71(-0.80%) |
May 10, 2021 | 215.27 | 216.33 | 213.50 | 213.69 | 1,952,305 | -0.97(-0.45%) |
May 07, 2021 | 213.03 | 215.12 | 211.42 | 214.66 | 2,216,869 | +2.12(+1.00%) |
May 06, 2021 | 209.99 | 212.67 | 209.64 | 212.54 | 1,979,954 | +3.41(+1.63%) |
May 05, 2021 | 211.78 | 212.29 | 208.88 | 209.12 | 2,835,751 | -1.97(-0.94%) |
May 04, 2021 | 208.76 | 211.32 | 208.25 | 211.10 | 2,973,539 | +1.81(+0.86%) |
May 03, 2021 | 209.54 | 211.09 | 208.80 | 209.29 | 2,962,727 | +1.54(+0.74%) |
Apr 30, 2021 | 209.21 | 209.86 | 206.04 | 207.75 | 3,928,358 | -2.24(-1.06%) |
Apr 29, 2021 | 212.89 | 212.92 | 208.98 | 209.99 | 2,394,277 | -1.60(-0.76%) |
Apr 28, 2021 | 211.11 | 213.58 | 210.96 | 211.59 | 2,322,871 | +0.43(+0.20%) |
Apr 27, 2021 | 211.13 | 212.15 | 209.49 | 211.15 | 2,393,932 | +1.07(+0.51%) |
Apr 26, 2021 | 209.52 | 212.31 | 209.32 | 210.09 | 2,958,555 | +0.98(+0.47%) |
Apr 23, 2021 | 205.34 | 209.48 | 204.46 | 209.11 | 3,181,000 | +5.20(+2.55%) |
Apr 22, 2021 | 204.83 | 206.83 | 202.11 | 203.91 | 5,165,119 | -5.10(-2.44%) |
Apr 21, 2021 | 205.87 | 211.60 | 205.50 | 209.00 | 3,709,668 | +2.58(+1.25%) |
Apr 20, 2021 | 208.39 | 210.79 | 205.93 | 206.42 | 2,956,973 | -2.62(-1.25%) |
Apr 19, 2021 | 208.82 | 209.08 | 207.15 | 209.04 | 2,043,024 | +0.71(+0.34%) |
Apr 16, 2021 | 210.39 | 211.20 | 207.80 | 208.33 | 2,715,118 | -0.36(-0.17%) |
Apr 15, 2021 | 208.97 | 210.00 | 208.01 | 208.69 | 2,147,429 | +0.47(+0.22%) |
Apr 14, 2021 | 208.11 | 208.97 | 207.24 | 208.23 | 1,620,073 | +0.57(+0.27%) |
Apr 13, 2021 | 208.58 | 208.97 | 205.98 | 207.66 | 1,923,438 | -1.46(-0.70%) |
Apr 12, 2021 | 208.19 | 210.73 | 208.14 | 209.12 | 2,444,361 | +0.29(+0.14%) |
Apr 09, 2021 | 206.44 | 208.94 | 206.23 | 208.82 | 2,548,242 | +2.86(+1.39%) |
Apr 08, 2021 | 206.81 | 207.27 | 205.87 | 205.96 | 2,120,879 | -1.09(-0.52%) |
Apr 07, 2021 | 206.64 | 207.61 | 205.77 | 207.05 | 1,747,163 | +0.22(+0.11%) |
Apr 06, 2021 | 209.51 | 209.62 | 206.54 | 206.82 | 1,700,538 | -2.22(-1.06%) |
Apr 05, 2021 | 207.89 | 210.12 | 207.73 | 209.04 | 2,093,303 | +3.05(+1.48%) |
Apr 01, 2021 | 206.62 | 207.47 | 204.88 | 205.99 | 2,727,304 | -0.19(-0.09%) |
Mar 31, 2021 | 206.84 | 208.20 | 205.02 | 206.18 | 3,470,679 | -0.67(-0.33%) |
Mar 30, 2021 | 206.97 | 208.99 | 206.30 | 206.85 | 2,781,357 | -1.73(-0.83%) |
Mar 29, 2021 | 208.41 | 209.49 | 206.02 | 208.58 | 2,436,565 | +0.06(+0.03%) |
Mar 26, 2021 | 203.14 | 208.80 | 202.75 | 208.53 | 3,906,015 | +6.39(+3.16%) |
Mar 25, 2021 | 198.81 | 202.55 | 198.14 | 202.14 | 2,874,498 | +2.98(+1.50%) |
Mar 24, 2021 | 194.57 | 201.87 | 194.57 | 199.15 | 3,467,968 | +4.54(+2.33%) |
Mar 23, 2021 | 193.88 | 196.93 | 193.17 | 194.62 | 3,913,066 | +1.67(+0.86%) |
Mar 22, 2021 | 196.51 | 197.38 | 191.56 | 192.95 | 6,264,523 | -4.24(-2.15%) |
Mar 19, 2021 | 201.52 | 201.61 | 195.70 | 197.19 | 7,488,650 | -4.27(-2.12%) |
Mar 18, 2021 | 197.79 | 203.65 | 197.79 | 201.45 | 3,064,506 | +2.86(+1.44%) |
Mar 17, 2021 | 197.78 | 200.40 | 196.28 | 198.59 | 2,987,553 | +0.56(+0.28%) |
Mar 16, 2021 | 199.36 | 199.41 | 195.42 | 198.03 | 2,978,381 | -0.91(-0.46%) |
Mar 15, 2021 | 200.42 | 201.01 | 196.40 | 198.94 | 3,080,007 | -1.33(-0.66%) |
Mar 12, 2021 | 201.92 | 203.46 | 200.11 | 200.27 | 2,481,321 | -0.40(-0.20%) |
Mar 11, 2021 | 200.95 | 202.56 | 199.41 | 200.67 | 2,751,103 | +1.31(+0.66%) |
Mar 10, 2021 | 198.57 | 201.29 | 197.73 | 199.36 | 2,955,463 | +1.33(+0.67%) |
Mar 09, 2021 | 198.36 | 201.09 | 197.59 | 198.03 | 3,008,037 | +0.76(+0.38%) |
Mar 08, 2021 | 196.97 | 201.75 | 196.60 | 197.27 | 3,279,885 | +1.10(+0.56%) |
Mar 05, 2021 | 189.89 | 196.58 | 187.68 | 196.17 | 3,407,206 | +8.07(+4.29%) |
Mar 04, 2021 | 192.68 | 193.35 | 185.77 | 188.10 | 3,427,924 | -4.82(-2.50%) |
Mar 03, 2021 | 195.81 | 196.28 | 192.69 | 192.91 | 2,466,618 | -2.87(-1.47%) |
Mar 02, 2021 | 196.02 | 197.04 | 193.94 | 195.78 | 2,474,146 | +0.11(+0.06%) |