Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 222.85 | 225.93 | 221.00 | 222.15 | 2,580,320 | -0.66(-0.30%) |
May 27, 2021 | 218.00 | 222.98 | 211.34 | 222.81 | 4,071,384 | +2.85(+1.30%) |
May 26, 2021 | 217.96 | 225.38 | 216.38 | 219.96 | 3,700,681 | +7.16(+3.36%) |
May 25, 2021 | 214.58 | 216.59 | 211.84 | 212.80 | 1,826,066 | -1.55(-0.72%) |
May 24, 2021 | 212.44 | 215.32 | 209.36 | 214.35 | 2,877,442 | +3.75(+1.78%) |
May 21, 2021 | 207.84 | 210.99 | 205.62 | 210.60 | 3,554,425 | +6.57(+3.22%) |
May 20, 2021 | 201.55 | 205.38 | 199.01 | 204.03 | 2,557,823 | +5.32(+2.68%) |
May 19, 2021 | 189.63 | 199.75 | 189.27 | 198.71 | 4,272,948 | +1.93(+0.98%) |
May 18, 2021 | 191.33 | 199.31 | 187.51 | 196.78 | 4,124,881 | +8.25(+4.38%) |
May 17, 2021 | 189.76 | 192.51 | 185.00 | 188.53 | 2,022,560 | -2.11(-1.11%) |
May 14, 2021 | 187.51 | 191.35 | 183.76 | 190.64 | 2,377,390 | +6.88(+3.74%) |
May 13, 2021 | 190.96 | 192.85 | 179.41 | 183.76 | 3,300,529 | -5.51(-2.91%) |
May 12, 2021 | 192.00 | 195.50 | 185.66 | 189.27 | 3,767,027 | -5.83(-2.99%) |
May 11, 2021 | 178.92 | 195.35 | 177.32 | 195.10 | 4,909,901 | +7.52(+4.01%) |
May 10, 2021 | 189.18 | 190.70 | 183.80 | 187.58 | 4,164,612 | -1.60(-0.85%) |
May 07, 2021 | 194.28 | 197.79 | 187.91 | 189.18 | 3,182,322 | +2.11(+1.13%) |
May 06, 2021 | 191.52 | 191.52 | 180.67 | 187.07 | 4,900,629 | -6.17(-3.19%) |
May 05, 2021 | 202.26 | 202.74 | 192.00 | 193.24 | 2,306,623 | -4.55(-2.30%) |
May 04, 2021 | 201.95 | 202.99 | 191.36 | 197.79 | 4,273,969 | -7.33(-3.57%) |
May 03, 2021 | 209.00 | 209.59 | 204.02 | 205.12 | 2,303,727 | -3.39(-1.63%) |
Apr 30, 2021 | 207.33 | 214.35 | 207.00 | 208.51 | 2,028,900 | -3.02(-1.43%) |
Apr 29, 2021 | 221.00 | 221.00 | 208.42 | 211.53 | 3,320,097 | -8.71(-3.95%) |
Apr 28, 2021 | 217.87 | 223.26 | 215.02 | 220.24 | 2,486,082 | -1.01(-0.46%) |
Apr 27, 2021 | 225.48 | 227.20 | 219.89 | 221.25 | 2,324,932 | -3.22(-1.43%) |
Apr 26, 2021 | 220.05 | 225.10 | 215.93 | 224.47 | 3,612,929 | +5.17(+2.36%) |
Apr 23, 2021 | 219.51 | 224.99 | 217.73 | 219.30 | 2,500,300 | +2.57(+1.19%) |
Apr 22, 2021 | 212.00 | 223.93 | 212.00 | 216.73 | 5,215,187 | +6.36(+3.02%) |
Apr 21, 2021 | 205.48 | 212.22 | 201.53 | 210.37 | 1,974,537 | +3.77(+1.82%) |
Apr 20, 2021 | 216.09 | 217.74 | 205.58 | 206.60 | 2,741,580 | -6.77(-3.17%) |
Apr 19, 2021 | 211.05 | 223.23 | 210.29 | 213.37 | 3,871,579 | -1.83(-0.85%) |
Apr 16, 2021 | 213.51 | 216.54 | 208.49 | 215.20 | 3,579,600 | +2.10(+0.99%) |
Apr 15, 2021 | 215.50 | 215.50 | 207.81 | 213.10 | 4,336,699 | +4.90(+2.35%) |
Apr 14, 2021 | 216.39 | 217.40 | 207.50 | 208.20 | 3,259,385 | -8.15(-3.77%) |
Apr 13, 2021 | 206.52 | 219.00 | 206.14 | 216.35 | 5,353,622 | +12.36(+6.06%) |
Apr 12, 2021 | 201.53 | 206.15 | 197.51 | 203.99 | 3,305,667 | +1.31(+0.65%) |
Apr 09, 2021 | 201.44 | 204.24 | 194.31 | 202.68 | 4,503,900 | -0.77(-0.38%) |
Apr 08, 2021 | 197.54 | 204.31 | 195.67 | 203.45 | 4,611,639 | +9.52(+4.91%) |
Apr 07, 2021 | 195.07 | 196.89 | 190.64 | 193.93 | 2,331,105 | -0.45(-0.23%) |
Apr 06, 2021 | 186.62 | 198.27 | 185.86 | 194.38 | 3,669,476 | +7.76(+4.16%) |
Apr 05, 2021 | 191.43 | 191.67 | 184.72 | 186.62 | 3,766,046 | -0.41(-0.22%) |
Apr 01, 2021 | 188.77 | 194.50 | 185.43 | 187.03 | 3,344,300 | +4.52(+2.48%) |
Mar 31, 2021 | 179.24 | 184.99 | 178.71 | 182.51 | 4,267,714 | +7.23(+4.12%) |
Mar 30, 2021 | 171.08 | 176.24 | 168.76 | 175.28 | 4,276,942 | +1.43(+0.82%) |
Mar 29, 2021 | 177.69 | 182.73 | 171.20 | 173.85 | 3,049,645 | -3.84(-2.16%) |
Mar 26, 2021 | 179.03 | 181.50 | 170.10 | 177.69 | 3,732,700 | -1.47(-0.82%) |
Mar 25, 2021 | 175.67 | 181.88 | 174.58 | 179.16 | 3,753,928 | -2.44(-1.34%) |
Mar 24, 2021 | 191.00 | 193.50 | 180.11 | 181.60 | 3,992,336 | -9.00(-4.72%) |
Mar 23, 2021 | 195.74 | 197.85 | 189.69 | 190.60 | 4,208,933 | -5.13(-2.62%) |
Mar 22, 2021 | 191.91 | 198.00 | 190.23 | 195.73 | 5,558,372 | +1.10(+0.57%) |
Mar 19, 2021 | 192.88 | 197.79 | 190.02 | 194.63 | 7,375,700 | +4.42(+2.32%) |
Mar 18, 2021 | 203.59 | 203.75 | 189.61 | 190.21 | 8,809,549 | -17.82(-8.57%) |
Mar 17, 2021 | 199.00 | 210.88 | 191.28 | 208.03 | 11,947,423 | +11.72(+5.97%) |
Mar 16, 2021 | 203.81 | 209.10 | 193.50 | 196.31 | 6,746,008 | -4.24(-2.11%) |
Mar 15, 2021 | 199.50 | 201.47 | 195.02 | 200.55 | 2,527,439 | +1.55(+0.78%) |
Mar 12, 2021 | 200.90 | 200.98 | 195.31 | 199.00 | 3,033,900 | -6.80(-3.30%) |
Mar 11, 2021 | 203.99 | 206.67 | 198.42 | 205.80 | 3,592,595 | +10.94(+5.61%) |
Mar 10, 2021 | 204.49 | 208.22 | 192.50 | 194.86 | 3,504,157 | -4.24(-2.13%) |
Mar 09, 2021 | 192.65 | 201.14 | 189.50 | 199.10 | 3,858,418 | +19.35(+10.76%) |
Mar 08, 2021 | 184.29 | 192.44 | 178.90 | 179.75 | 5,299,515 | -3.37(-1.84%) |
Mar 05, 2021 | 194.64 | 195.41 | 168.67 | 183.12 | 9,437,900 | -9.87(-5.11%) |
Mar 04, 2021 | 204.79 | 208.38 | 187.19 | 192.99 | 6,620,913 | -17.63(-8.37%) |
Mar 03, 2021 | 220.86 | 223.47 | 206.61 | 210.62 | 4,143,109 | -11.48(-5.17%) |
Mar 02, 2021 | 226.50 | 231.16 | 221.52 | 222.10 | 2,537,090 | -1.30(-0.58%) |