Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 210.39 | 210.55 | 205.07 | 205.40 | 632,951 | -3.70(-1.77%) |
May 27, 2021 | 207.41 | 209.35 | 205.90 | 209.09 | 1,095,750 | +3.39(+1.65%) |
May 26, 2021 | 205.20 | 207.16 | 204.32 | 205.71 | 622,415 | +0.82(+0.40%) |
May 25, 2021 | 204.45 | 205.59 | 203.35 | 204.88 | 542,472 | +1.30(+0.64%) |
May 24, 2021 | 206.08 | 206.15 | 202.96 | 203.58 | 602,996 | -1.61(-0.79%) |
May 21, 2021 | 206.31 | 208.56 | 204.45 | 205.20 | 640,345 | -0.12(-0.06%) |
May 20, 2021 | 205.57 | 206.30 | 201.91 | 205.32 | 624,928 | -0.46(-0.22%) |
May 19, 2021 | 203.02 | 207.09 | 198.52 | 205.78 | 939,700 | -1.36(-0.66%) |
May 18, 2021 | 211.62 | 211.87 | 206.99 | 207.14 | 560,463 | -4.31(-2.04%) |
May 17, 2021 | 214.68 | 215.03 | 208.81 | 211.45 | 656,921 | -1.03(-0.49%) |
May 14, 2021 | 213.91 | 215.21 | 212.38 | 212.49 | 448,523 | +0.45(+0.21%) |
May 13, 2021 | 206.52 | 213.11 | 206.27 | 212.04 | 554,486 | +5.34(+2.58%) |
May 12, 2021 | 211.67 | 212.00 | 204.40 | 206.70 | 914,491 | -5.35(-2.52%) |
May 11, 2021 | 213.72 | 215.78 | 209.60 | 212.05 | 651,023 | -4.81(-2.22%) |
May 10, 2021 | 219.11 | 221.92 | 216.28 | 216.86 | 817,619 | -0.99(-0.45%) |
May 07, 2021 | 214.42 | 218.96 | 212.31 | 217.85 | 754,171 | +2.35(+1.09%) |
May 06, 2021 | 213.91 | 216.71 | 212.92 | 215.50 | 618,542 | +2.90(+1.37%) |
May 05, 2021 | 211.61 | 214.36 | 210.10 | 212.60 | 730,435 | +2.76(+1.32%) |
May 04, 2021 | 207.86 | 210.00 | 205.41 | 209.83 | 559,564 | +2.32(+1.12%) |
May 03, 2021 | 205.09 | 209.29 | 204.79 | 207.52 | 772,404 | +3.88(+1.90%) |
Apr 30, 2021 | 204.69 | 205.16 | 201.75 | 203.64 | 712,692 | -1.61(-0.78%) |
Apr 29, 2021 | 203.86 | 205.67 | 201.82 | 205.25 | 478,126 | +2.47(+1.22%) |
Apr 28, 2021 | 205.84 | 205.88 | 201.76 | 202.78 | 552,020 | -3.37(-1.63%) |
Apr 27, 2021 | 204.48 | 206.97 | 203.25 | 206.15 | 568,341 | +2.79(+1.37%) |
Apr 26, 2021 | 205.54 | 206.06 | 201.31 | 203.36 | 834,413 | -2.43(-1.18%) |
Apr 23, 2021 | 202.82 | 207.73 | 201.77 | 205.78 | 1,453,600 | +4.95(+2.47%) |
Apr 22, 2021 | 206.18 | 212.07 | 197.62 | 200.83 | 2,033,718 | -1.30(-0.64%) |
Apr 21, 2021 | 200.14 | 203.99 | 199.23 | 202.13 | 1,483,294 | -1.51(-0.74%) |
Apr 20, 2021 | 206.04 | 207.13 | 200.53 | 203.64 | 940,475 | +1.02(+0.50%) |
Apr 19, 2021 | 203.93 | 205.11 | 200.89 | 202.62 | 629,409 | +0.40(+0.20%) |
Apr 16, 2021 | 200.44 | 203.97 | 200.26 | 202.23 | 658,933 | +3.38(+1.70%) |
Apr 15, 2021 | 201.09 | 201.09 | 197.29 | 198.85 | 704,570 | -0.93(-0.47%) |
Apr 14, 2021 | 200.13 | 201.38 | 199.30 | 199.78 | 499,904 | -1.49(-0.74%) |
Apr 13, 2021 | 203.84 | 204.24 | 199.03 | 201.27 | 577,428 | -3.29(-1.61%) |
Apr 12, 2021 | 204.74 | 205.18 | 202.44 | 204.56 | 510,726 | +0.46(+0.22%) |
Apr 09, 2021 | 202.18 | 204.31 | 201.05 | 204.10 | 427,290 | +2.62(+1.30%) |
Apr 08, 2021 | 198.99 | 202.76 | 197.16 | 201.49 | 776,976 | +3.08(+1.55%) |
Apr 07, 2021 | 200.70 | 202.37 | 197.24 | 198.40 | 590,239 | -3.44(-1.71%) |
Apr 06, 2021 | 202.14 | 204.03 | 199.82 | 201.85 | 826,435 | +0.74(+0.37%) |
Apr 05, 2021 | 196.02 | 201.68 | 193.65 | 201.11 | 1,023,625 | +7.07(+3.64%) |
Apr 01, 2021 | 190.34 | 194.35 | 189.22 | 194.04 | 845,292 | +4.26(+2.25%) |
Mar 31, 2021 | 190.43 | 191.60 | 187.97 | 189.77 | 574,589 | +0.09(+0.05%) |
Mar 30, 2021 | 185.63 | 189.87 | 185.17 | 189.68 | 657,368 | +2.92(+1.56%) |
Mar 29, 2021 | 192.94 | 194.21 | 186.75 | 186.76 | 555,961 | -5.37(-2.80%) |
Mar 26, 2021 | 187.97 | 192.32 | 185.62 | 192.13 | 381,078 | +6.00(+3.23%) |
Mar 25, 2021 | 181.76 | 186.42 | 179.48 | 186.13 | 507,145 | +4.36(+2.40%) |
Mar 24, 2021 | 185.37 | 187.51 | 181.77 | 181.77 | 551,663 | -2.35(-1.28%) |
Mar 23, 2021 | 188.34 | 191.19 | 182.97 | 184.12 | 539,359 | -6.68(-3.50%) |
Mar 22, 2021 | 188.01 | 191.90 | 185.34 | 190.81 | 763,560 | +2.66(+1.41%) |
Mar 19, 2021 | 185.72 | 190.16 | 185.45 | 188.15 | 1,890,644 | +2.78(+1.50%) |
Mar 18, 2021 | 186.27 | 190.76 | 184.32 | 185.37 | 740,054 | -0.90(-0.49%) |
Mar 17, 2021 | 181.50 | 186.38 | 181.22 | 186.27 | 599,384 | +3.54(+1.94%) |
Mar 16, 2021 | 183.53 | 185.49 | 182.43 | 182.73 | 644,180 | -0.65(-0.35%) |
Mar 15, 2021 | 179.95 | 183.44 | 178.13 | 183.38 | 641,100 | +4.38(+2.44%) |
Mar 12, 2021 | 176.70 | 179.75 | 175.75 | 179.00 | 508,336 | +1.93(+1.09%) |
Mar 11, 2021 | 177.36 | 179.89 | 176.16 | 177.07 | 558,251 | +0.78(+0.44%) |
Mar 10, 2021 | 171.41 | 177.53 | 170.53 | 176.29 | 726,885 | +5.04(+2.94%) |
Mar 09, 2021 | 175.43 | 177.49 | 171.25 | 171.25 | 737,274 | -2.71(-1.56%) |
Mar 08, 2021 | 168.68 | 177.41 | 167.97 | 173.96 | 1,119,286 | +5.80(+3.45%) |
Mar 05, 2021 | 162.34 | 168.99 | 159.27 | 168.16 | 849,936 | +7.35(+4.57%) |
Mar 04, 2021 | 163.95 | 167.08 | 158.25 | 160.81 | 773,497 | -3.67(-2.23%) |
Mar 03, 2021 | 167.12 | 169.05 | 163.64 | 164.48 | 625,489 | -2.62(-1.57%) |
Mar 02, 2021 | 170.85 | 172.51 | 167.08 | 167.10 | 643,656 | -3.17(-1.86%) |