Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 195.26 | 197.27 | 192.33 | 195.61 | 506,710 | +1.70(+0.88%) |
May 27, 2021 | 198.93 | 199.47 | 193.39 | 193.91 | 397,680 | -3.59(-1.82%) |
May 26, 2021 | 194.50 | 197.86 | 193.56 | 197.50 | 242,818 | +3.27(+1.68%) |
May 25, 2021 | 197.21 | 197.53 | 193.77 | 194.24 | 195,347 | -2.35(-1.20%) |
May 24, 2021 | 195.07 | 196.94 | 193.73 | 196.59 | 226,399 | +3.66(+1.90%) |
May 21, 2021 | 194.36 | 196.84 | 192.76 | 192.93 | 230,391 | -0.90(-0.46%) |
May 20, 2021 | 197.34 | 197.68 | 193.76 | 193.82 | 319,375 | -3.55(-1.80%) |
May 19, 2021 | 195.62 | 197.48 | 190.66 | 197.38 | 296,960 | -2.83(-1.41%) |
May 18, 2021 | 205.76 | 206.08 | 199.56 | 200.20 | 411,549 | -5.31(-2.59%) |
May 17, 2021 | 206.37 | 206.38 | 202.84 | 205.51 | 189,012 | -0.86(-0.42%) |
May 14, 2021 | 205.72 | 207.93 | 205.03 | 206.38 | 227,517 | +1.42(+0.69%) |
May 13, 2021 | 204.99 | 210.23 | 201.30 | 204.96 | 360,538 | +0.06(+0.03%) |
May 12, 2021 | 215.40 | 216.02 | 204.59 | 204.90 | 412,942 | -12.83(-5.89%) |
May 11, 2021 | 211.32 | 218.02 | 209.85 | 217.73 | 363,040 | +0.60(+0.28%) |
May 10, 2021 | 219.04 | 222.39 | 216.45 | 217.13 | 223,050 | -1.92(-0.88%) |
May 07, 2021 | 216.67 | 220.21 | 213.28 | 219.05 | 371,375 | +3.29(+1.53%) |
May 06, 2021 | 217.47 | 217.63 | 211.52 | 215.75 | 429,216 | -1.71(-0.79%) |
May 05, 2021 | 210.62 | 218.41 | 204.62 | 217.47 | 751,570 | +12.90(+6.30%) |
May 04, 2021 | 205.23 | 206.06 | 200.21 | 204.57 | 526,792 | -2.81(-1.35%) |
May 03, 2021 | 208.05 | 210.41 | 205.83 | 207.38 | 344,550 | -0.04(-0.02%) |
Apr 30, 2021 | 211.81 | 212.20 | 207.21 | 207.43 | 711,112 | -5.38(-2.53%) |
Apr 29, 2021 | 214.64 | 214.66 | 210.78 | 212.80 | 215,188 | -0.48(-0.23%) |
Apr 28, 2021 | 212.67 | 213.59 | 211.54 | 213.28 | 284,942 | -0.12(-0.05%) |
Apr 27, 2021 | 213.11 | 213.88 | 210.67 | 213.40 | 208,649 | +1.56(+0.74%) |
Apr 26, 2021 | 209.97 | 212.09 | 209.07 | 211.84 | 261,384 | +2.91(+1.39%) |
Apr 23, 2021 | 207.27 | 210.79 | 205.57 | 208.93 | 250,744 | +3.02(+1.47%) |
Apr 22, 2021 | 207.52 | 208.18 | 202.94 | 205.91 | 292,223 | -1.57(-0.76%) |
Apr 21, 2021 | 203.68 | 208.24 | 203.21 | 207.48 | 279,146 | +3.37(+1.65%) |
Apr 20, 2021 | 209.92 | 210.82 | 202.38 | 204.11 | 407,040 | -5.21(-2.49%) |
Apr 19, 2021 | 213.42 | 214.80 | 206.91 | 209.32 | 395,714 | -4.45(-2.08%) |
Apr 16, 2021 | 211.77 | 215.76 | 210.80 | 213.77 | 379,237 | +3.42(+1.63%) |
Apr 15, 2021 | 218.41 | 219.23 | 209.42 | 210.35 | 364,209 | -6.07(-2.81%) |
Apr 14, 2021 | 215.36 | 219.53 | 215.19 | 216.43 | 594,877 | +0.87(+0.40%) |
Apr 13, 2021 | 223.43 | 224.32 | 214.58 | 215.56 | 400,102 | -8.96(-3.99%) |
Apr 12, 2021 | 223.78 | 227.08 | 223.15 | 224.52 | 331,299 | +1.09(+0.49%) |
Apr 09, 2021 | 224.55 | 226.26 | 222.29 | 223.43 | 390,047 | -1.05(-0.47%) |
Apr 08, 2021 | 223.59 | 228.01 | 220.36 | 224.47 | 363,254 | +2.07(+0.93%) |
Apr 07, 2021 | 224.82 | 226.13 | 221.79 | 222.40 | 285,381 | -1.91(-0.85%) |
Apr 06, 2021 | 226.13 | 227.50 | 223.65 | 224.31 | 342,481 | -2.37(-1.05%) |
Apr 05, 2021 | 226.13 | 228.23 | 223.00 | 226.68 | 363,847 | +2.35(+1.05%) |
Apr 01, 2021 | 221.94 | 225.61 | 219.96 | 224.33 | 356,503 | +4.51(+2.05%) |
Mar 31, 2021 | 220.75 | 222.12 | 218.90 | 219.82 | 450,349 | -0.02(-0.01%) |
Mar 30, 2021 | 218.05 | 219.84 | 215.61 | 219.84 | 370,401 | +1.80(+0.82%) |
Mar 29, 2021 | 218.00 | 219.23 | 215.12 | 218.04 | 417,779 | +1.41(+0.65%) |
Mar 26, 2021 | 212.89 | 217.22 | 211.28 | 216.63 | 513,748 | +5.43(+2.57%) |
Mar 25, 2021 | 205.49 | 213.30 | 204.49 | 211.20 | 482,522 | +4.34(+2.10%) |
Mar 24, 2021 | 206.19 | 208.50 | 202.55 | 206.86 | 405,032 | +1.84(+0.90%) |
Mar 23, 2021 | 207.96 | 209.22 | 203.50 | 205.02 | 648,604 | -4.50(-2.15%) |
Mar 22, 2021 | 210.22 | 211.84 | 207.29 | 209.52 | 532,954 | -1.26(-0.60%) |
Mar 19, 2021 | 206.20 | 212.10 | 202.05 | 210.77 | 723,482 | +5.45(+2.65%) |
Mar 18, 2021 | 203.62 | 208.94 | 200.19 | 205.33 | 610,913 | +0.06(+0.03%) |
Mar 17, 2021 | 208.68 | 212.44 | 204.67 | 205.26 | 603,429 | -5.47(-2.60%) |
Mar 16, 2021 | 212.22 | 214.29 | 209.78 | 210.74 | 386,584 | +0.57(+0.27%) |
Mar 15, 2021 | 202.06 | 211.63 | 201.00 | 210.16 | 485,370 | +9.37(+4.67%) |
Mar 12, 2021 | 195.85 | 200.90 | 194.50 | 200.79 | 411,333 | +3.09(+1.56%) |
Mar 11, 2021 | 199.66 | 200.47 | 194.08 | 197.71 | 449,049 | +1.76(+0.90%) |
Mar 10, 2021 | 192.62 | 198.78 | 192.55 | 195.95 | 494,355 | +6.21(+3.27%) |
Mar 09, 2021 | 182.07 | 192.56 | 182.07 | 189.74 | 566,208 | +11.52(+6.47%) |
Mar 08, 2021 | 181.48 | 185.98 | 177.91 | 178.22 | 555,007 | -2.13(-1.18%) |
Mar 05, 2021 | 178.98 | 180.88 | 166.72 | 180.34 | 576,824 | +2.50(+1.40%) |
Mar 04, 2021 | 183.95 | 185.76 | 174.67 | 177.85 | 586,148 | -6.98(-3.78%) |
Mar 03, 2021 | 194.09 | 194.09 | 184.51 | 184.83 | 485,835 | -9.48(-4.88%) |
Mar 02, 2021 | 203.35 | 203.91 | 194.09 | 194.31 | 466,577 | -7.39(-3.67%) |