Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 210.10 | 210.42 | 208.42 | 209.10 | 2,856,839 | -0.42(-0.20%) |
May 27, 2021 | 210.04 | 210.87 | 208.30 | 209.52 | 7,187,090 | +0.24(+0.11%) |
May 26, 2021 | 208.46 | 210.05 | 208.25 | 209.28 | 3,457,247 | +1.67(+0.80%) |
May 25, 2021 | 207.84 | 209.43 | 205.73 | 207.61 | 4,452,158 | -0.10(-0.05%) |
May 24, 2021 | 208.57 | 210.56 | 207.64 | 207.71 | 4,145,798 | +0.29(+0.14%) |
May 21, 2021 | 204.76 | 209.25 | 204.44 | 207.42 | 5,517,979 | +3.04(+1.49%) |
May 20, 2021 | 201.14 | 205.31 | 200.03 | 204.38 | 7,689,511 | +2.56(+1.27%) |
May 19, 2021 | 193.75 | 202.56 | 193.33 | 201.82 | 14,515,679 | +11.59(+6.09%) |
May 18, 2021 | 194.63 | 195.06 | 190.02 | 190.22 | 5,195,906 | -2.68(-1.39%) |
May 17, 2021 | 195.50 | 196.23 | 192.30 | 192.91 | 2,811,942 | -1.05(-0.54%) |
May 14, 2021 | 193.08 | 194.96 | 192.36 | 193.95 | 2,885,427 | +2.34(+1.22%) |
May 13, 2021 | 187.58 | 193.01 | 187.28 | 191.61 | 3,412,126 | +5.19(+2.78%) |
May 12, 2021 | 191.49 | 191.01 | 186.24 | 186.42 | 4,198,786 | -5.77(-3.00%) |
May 11, 2021 | 195.42 | 195.42 | 190.09 | 192.19 | 3,589,720 | -4.40(-2.24%) |
May 10, 2021 | 197.95 | 199.68 | 196.30 | 196.59 | 3,368,000 | -0.62(-0.32%) |
May 07, 2021 | 195.64 | 197.84 | 195.47 | 197.21 | 2,502,450 | +1.57(+0.80%) |
May 06, 2021 | 196.25 | 196.48 | 194.67 | 195.64 | 2,423,038 | +0.54(+0.28%) |
May 05, 2021 | 195.32 | 196.25 | 194.43 | 195.10 | 2,732,066 | +0.73(+0.38%) |
May 04, 2021 | 192.53 | 194.58 | 192.06 | 194.37 | 2,398,890 | +0.30(+0.16%) |
May 03, 2021 | 192.13 | 195.48 | 191.80 | 194.06 | 2,448,641 | +3.69(+1.94%) |
Apr 30, 2021 | 189.41 | 191.19 | 189.19 | 190.37 | 1,961,876 | -0.11(-0.06%) |
Apr 29, 2021 | 189.32 | 191.43 | 189.00 | 190.48 | 2,052,235 | +2.68(+1.43%) |
Apr 28, 2021 | 187.31 | 188.52 | 186.86 | 187.80 | 1,740,656 | +0.09(+0.05%) |
Apr 27, 2021 | 187.28 | 188.60 | 186.74 | 187.71 | 2,460,618 | +0.67(+0.36%) |
Apr 26, 2021 | 188.89 | 189.23 | 186.32 | 187.04 | 2,912,930 | -2.19(-1.16%) |
Apr 23, 2021 | 189.16 | 189.95 | 187.31 | 189.22 | 2,661,706 | +0.40(+0.21%) |
Apr 22, 2021 | 190.41 | 190.72 | 187.04 | 188.82 | 2,721,198 | -1.10(-0.58%) |
Apr 21, 2021 | 190.35 | 191.43 | 189.49 | 189.92 | 3,088,826 | -0.46(-0.24%) |
Apr 20, 2021 | 191.89 | 192.42 | 189.61 | 190.38 | 2,275,065 | -1.27(-0.66%) |
Apr 19, 2021 | 192.03 | 193.68 | 191.28 | 191.65 | 3,183,518 | +0.09(+0.05%) |
Apr 16, 2021 | 189.21 | 192.42 | 189.06 | 191.56 | 4,727,773 | +2.56(+1.36%) |
Apr 15, 2021 | 189.23 | 189.41 | 186.94 | 188.99 | 3,668,693 | +0.05(+0.02%) |
Apr 14, 2021 | 187.63 | 189.21 | 186.49 | 188.95 | 2,363,175 | +0.71(+0.38%) |
Apr 13, 2021 | 188.24 | 189.21 | 186.93 | 188.24 | 2,605,561 | -0.15(-0.08%) |
Apr 12, 2021 | 188.55 | 189.53 | 186.90 | 188.39 | 3,474,436 | -0.24(-0.13%) |
Apr 09, 2021 | 187.38 | 188.91 | 186.95 | 188.62 | 3,157,728 | +1.75(+0.93%) |
Apr 08, 2021 | 187.70 | 188.12 | 185.92 | 186.88 | 3,301,568 | -0.91(-0.48%) |
Apr 07, 2021 | 188.98 | 189.21 | 187.45 | 187.79 | 2,285,986 | -0.90(-0.48%) |
Apr 06, 2021 | 187.74 | 190.48 | 186.41 | 188.69 | 2,714,163 | +0.07(+0.04%) |
Apr 05, 2021 | 185.54 | 189.03 | 185.54 | 188.62 | 3,084,536 | +4.25(+2.31%) |
Apr 01, 2021 | 181.99 | 185.05 | 180.36 | 184.36 | 2,972,427 | +2.43(+1.34%) |
Mar 31, 2021 | 183.74 | 184.92 | 181.89 | 181.93 | 3,872,062 | -1.45(-0.79%) |
Mar 30, 2021 | 181.94 | 184.95 | 181.51 | 183.38 | 3,059,071 | +1.32(+0.73%) |
Mar 29, 2021 | 183.78 | 185.50 | 181.41 | 182.06 | 3,518,174 | -2.52(-1.36%) |
Mar 26, 2021 | 178.47 | 184.83 | 178.22 | 184.57 | 6,582,410 | +7.58(+4.28%) |
Mar 25, 2021 | 172.76 | 177.61 | 172.38 | 177.00 | 3,749,641 | +4.06(+2.35%) |
Mar 24, 2021 | 173.43 | 174.02 | 172.11 | 172.94 | 2,709,947 | -0.59(-0.34%) |
Mar 23, 2021 | 172.47 | 175.24 | 172.16 | 173.53 | 3,179,480 | +0.81(+0.47%) |
Mar 22, 2021 | 171.85 | 174.87 | 171.53 | 172.72 | 4,302,855 | +0.45(+0.26%) |
Mar 19, 2021 | 165.22 | 172.96 | 164.99 | 172.27 | 8,432,257 | +7.29(+4.42%) |
Mar 18, 2021 | 162.80 | 166.39 | 162.28 | 164.97 | 3,112,479 | +1.11(+0.68%) |
Mar 17, 2021 | 165.02 | 165.02 | 163.38 | 163.86 | 3,188,890 | -1.66(-1.00%) |
Mar 16, 2021 | 165.56 | 165.97 | 163.60 | 165.52 | 3,741,949 | -0.82(-0.49%) |
Mar 15, 2021 | 165.74 | 166.98 | 164.02 | 166.34 | 3,760,107 | +1.00(+0.61%) |
Mar 12, 2021 | 164.68 | 165.65 | 164.01 | 165.34 | 2,658,549 | +0.63(+0.38%) |
Mar 11, 2021 | 164.38 | 165.41 | 162.94 | 164.71 | 3,314,286 | +0.68(+0.41%) |
Mar 10, 2021 | 165.55 | 166.83 | 163.58 | 164.03 | 3,607,118 | -0.55(-0.33%) |
Mar 09, 2021 | 164.11 | 166.01 | 162.76 | 164.58 | 4,076,914 | +2.12(+1.31%) |
Mar 08, 2021 | 160.36 | 163.93 | 159.45 | 162.46 | 4,959,303 | +3.91(+2.47%) |
Mar 05, 2021 | 156.40 | 160.72 | 153.44 | 158.54 | 6,541,147 | +2.56(+1.64%) |
Mar 04, 2021 | 158.32 | 160.38 | 153.23 | 155.98 | 7,735,376 | -3.48(-2.18%) |
Mar 03, 2021 | 160.74 | 162.46 | 158.53 | 159.46 | 9,011,151 | +0.11(+0.07%) |
Mar 02, 2021 | 172.69 | 177.81 | 158.14 | 159.35 | 24,027,648 | -11.57(-6.77%) |