Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 208.78 | 211.78 | 208.30 | 208.63 | 1,724,933 | +1.32(+0.64%) |
May 27, 2021 | 207.04 | 207.44 | 204.62 | 207.31 | 2,200,529 | +0.51(+0.25%) |
May 26, 2021 | 209.63 | 209.63 | 206.14 | 206.80 | 1,484,874 | -1.96(-0.94%) |
May 25, 2021 | 211.41 | 212.06 | 207.48 | 208.76 | 1,707,239 | -2.46(-1.16%) |
May 24, 2021 | 215.02 | 215.69 | 210.99 | 211.22 | 1,504,997 | -2.21(-1.04%) |
May 21, 2021 | 217.29 | 218.42 | 213.00 | 213.43 | 1,618,788 | -3.18(-1.47%) |
May 20, 2021 | 213.93 | 218.97 | 213.40 | 216.61 | 1,417,484 | +2.56(+1.20%) |
May 19, 2021 | 213.20 | 214.18 | 211.00 | 214.05 | 1,117,450 | -0.59(-0.28%) |
May 18, 2021 | 216.90 | 218.06 | 214.38 | 214.65 | 1,336,956 | -1.70(-0.79%) |
May 17, 2021 | 215.62 | 217.65 | 214.80 | 216.35 | 932,971 | -0.74(-0.34%) |
May 14, 2021 | 215.10 | 218.18 | 213.29 | 217.09 | 1,428,235 | +2.74(+1.28%) |
May 13, 2021 | 212.69 | 215.01 | 212.33 | 214.35 | 1,077,178 | +1.67(+0.79%) |
May 12, 2021 | 212.06 | 215.67 | 211.74 | 212.68 | 1,198,037 | -0.32(-0.15%) |
May 11, 2021 | 211.93 | 214.02 | 211.39 | 213.00 | 1,330,192 | +0.10(+0.05%) |
May 10, 2021 | 215.63 | 216.28 | 212.75 | 212.90 | 1,269,722 | -2.11(-0.98%) |
May 07, 2021 | 214.35 | 216.77 | 213.81 | 215.01 | 1,232,048 | +1.85(+0.87%) |
May 06, 2021 | 212.25 | 213.58 | 211.06 | 213.16 | 1,183,259 | -0.71(-0.33%) |
May 05, 2021 | 214.85 | 215.84 | 213.24 | 213.87 | 1,254,815 | -0.98(-0.46%) |
May 04, 2021 | 217.54 | 217.54 | 211.76 | 214.85 | 1,772,625 | -3.10(-1.42%) |
May 03, 2021 | 217.27 | 219.69 | 216.70 | 217.95 | 1,367,234 | -0.25(-0.11%) |
Apr 30, 2021 | 213.34 | 221.41 | 213.00 | 218.20 | 2,592,800 | +6.34(+2.99%) |
Apr 29, 2021 | 213.60 | 213.80 | 210.27 | 211.86 | 1,654,681 | -1.62(-0.76%) |
Apr 28, 2021 | 215.68 | 215.72 | 212.81 | 213.48 | 1,426,941 | -2.05(-0.95%) |
Apr 27, 2021 | 217.10 | 218.15 | 215.00 | 215.53 | 1,223,898 | -1.44(-0.66%) |
Apr 26, 2021 | 217.74 | 218.28 | 214.46 | 216.97 | 1,303,403 | -0.93(-0.43%) |
Apr 23, 2021 | 217.07 | 218.81 | 215.77 | 217.90 | 1,205,000 | +1.92(+0.89%) |
Apr 22, 2021 | 217.11 | 218.93 | 214.00 | 215.98 | 1,777,099 | -3.78(-1.72%) |
Apr 21, 2021 | 220.79 | 221.48 | 217.82 | 219.76 | 1,173,368 | -0.40(-0.18%) |
Apr 20, 2021 | 218.84 | 222.00 | 218.15 | 220.16 | 1,370,565 | +0.98(+0.45%) |
Apr 19, 2021 | 220.86 | 222.59 | 218.15 | 219.18 | 1,510,890 | -0.21(-0.10%) |
Apr 16, 2021 | 222.34 | 222.78 | 219.24 | 219.39 | 1,917,600 | -1.71(-0.77%) |
Apr 15, 2021 | 218.52 | 222.35 | 218.00 | 221.10 | 1,686,500 | +3.97(+1.83%) |
Apr 14, 2021 | 216.16 | 220.25 | 216.16 | 217.13 | 1,564,724 | +1.19(+0.55%) |
Apr 13, 2021 | 214.61 | 218.70 | 214.46 | 215.94 | 1,628,852 | +2.34(+1.10%) |
Apr 12, 2021 | 212.68 | 214.45 | 211.21 | 213.60 | 1,467,985 | +0.25(+0.12%) |
Apr 09, 2021 | 210.50 | 213.82 | 209.53 | 213.35 | 1,533,600 | +3.07(+1.46%) |
Apr 08, 2021 | 214.18 | 216.05 | 209.95 | 210.28 | 2,256,442 | -2.44(-1.15%) |
Apr 07, 2021 | 215.71 | 218.47 | 211.70 | 212.72 | 1,515,442 | -2.58(-1.20%) |
Apr 06, 2021 | 215.50 | 216.46 | 213.15 | 215.30 | 1,925,981 | -0.02(-0.01%) |
Apr 05, 2021 | 214.38 | 215.61 | 213.18 | 215.32 | 2,050,053 | +2.28(+1.07%) |
Apr 01, 2021 | 215.89 | 216.02 | 212.30 | 213.04 | 2,071,400 | -1.85(-0.86%) |
Mar 31, 2021 | 213.38 | 216.06 | 212.87 | 214.89 | 1,523,314 | +1.90(+0.89%) |
Mar 30, 2021 | 214.75 | 215.49 | 212.37 | 212.99 | 1,272,510 | -3.72(-1.72%) |
Mar 29, 2021 | 213.93 | 218.46 | 212.21 | 216.71 | 1,531,524 | +2.07(+0.96%) |
Mar 26, 2021 | 212.50 | 214.96 | 209.22 | 214.64 | 2,848,400 | +2.28(+1.07%) |
Mar 25, 2021 | 213.16 | 213.60 | 209.71 | 212.36 | 2,292,299 | +0.82(+0.39%) |
Mar 24, 2021 | 213.61 | 214.51 | 209.41 | 211.54 | 1,522,128 | -2.05(-0.96%) |
Mar 23, 2021 | 219.83 | 219.85 | 212.11 | 213.59 | 1,620,675 | -5.23(-2.39%) |
Mar 22, 2021 | 215.84 | 220.33 | 215.25 | 218.82 | 1,934,322 | +2.71(+1.25%) |
Mar 19, 2021 | 214.44 | 216.93 | 213.28 | 216.11 | 2,098,600 | +2.75(+1.29%) |
Mar 18, 2021 | 214.13 | 216.25 | 212.65 | 213.36 | 1,620,745 | -3.72(-1.71%) |
Mar 17, 2021 | 217.16 | 217.88 | 214.15 | 217.08 | 1,195,472 | -1.91(-0.87%) |
Mar 16, 2021 | 220.63 | 220.63 | 216.71 | 218.99 | 1,367,441 | -0.66(-0.30%) |
Mar 15, 2021 | 213.71 | 219.85 | 213.48 | 219.65 | 1,577,824 | +5.32(+2.48%) |
Mar 12, 2021 | 214.34 | 214.90 | 211.26 | 214.33 | 1,162,600 | -0.82(-0.38%) |
Mar 11, 2021 | 214.71 | 217.68 | 214.31 | 215.15 | 1,625,455 | +0.86(+0.40%) |
Mar 10, 2021 | 217.30 | 217.72 | 211.56 | 214.29 | 1,938,590 | +0.25(+0.12%) |
Mar 09, 2021 | 217.29 | 219.13 | 213.86 | 214.04 | 2,276,109 | +0.46(+0.22%) |
Mar 08, 2021 | 212.27 | 219.30 | 211.76 | 213.58 | 3,425,986 | +1.60(+0.75%) |
Mar 05, 2021 | 208.23 | 212.60 | 206.39 | 211.98 | 1,704,800 | +4.19(+2.02%) |
Mar 04, 2021 | 207.30 | 213.10 | 205.85 | 207.79 | 2,271,810 | -0.65(-0.31%) |
Mar 03, 2021 | 212.00 | 213.27 | 208.06 | 208.44 | 2,477,703 | -3.62(-1.71%) |
Mar 02, 2021 | 211.81 | 214.13 | 211.45 | 212.06 | 2,491,337 | +1.68(+0.80%) |