Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 207.00 | 210.97 | 205.38 | 209.26 | 266,061 | +2.90(+1.41%) |
May 27, 2021 | 205.78 | 209.33 | 204.72 | 206.36 | 340,007 | -0.77(-0.37%) |
May 26, 2021 | 207.98 | 208.47 | 204.26 | 207.13 | 175,505 | -0.98(-0.47%) |
May 25, 2021 | 207.77 | 210.73 | 206.75 | 208.11 | 194,800 | +0.57(+0.27%) |
May 24, 2021 | 206.25 | 209.74 | 204.55 | 207.54 | 206,469 | +3.65(+1.79%) |
May 21, 2021 | 203.21 | 207.35 | 201.15 | 203.89 | 267,411 | +1.13(+0.56%) |
May 20, 2021 | 200.00 | 205.00 | 198.75 | 202.76 | 325,478 | +3.63(+1.82%) |
May 19, 2021 | 192.88 | 199.85 | 189.36 | 199.13 | 285,800 | +4.36(+2.24%) |
May 18, 2021 | 197.90 | 197.95 | 194.55 | 194.77 | 266,467 | -1.62(-0.82%) |
May 17, 2021 | 193.78 | 197.11 | 191.48 | 196.39 | 243,490 | +0.58(+0.30%) |
May 14, 2021 | 191.87 | 198.21 | 189.67 | 195.81 | 344,009 | +5.62(+2.95%) |
May 13, 2021 | 190.71 | 194.26 | 187.60 | 190.19 | 317,906 | +2.69(+1.43%) |
May 12, 2021 | 186.77 | 189.80 | 185.28 | 187.50 | 441,954 | -3.25(-1.70%) |
May 11, 2021 | 182.15 | 192.16 | 182.15 | 190.75 | 414,358 | +3.25(+1.73%) |
May 10, 2021 | 194.73 | 196.19 | 185.76 | 187.50 | 531,999 | -9.80(-4.97%) |
May 07, 2021 | 197.77 | 200.66 | 194.90 | 197.30 | 334,713 | -0.03(-0.02%) |
May 06, 2021 | 189.83 | 197.61 | 187.40 | 197.33 | 637,177 | +7.68(+4.05%) |
May 05, 2021 | 189.75 | 194.11 | 186.43 | 189.65 | 687,162 | +0.16(+0.08%) |
May 04, 2021 | 208.27 | 209.26 | 188.11 | 189.49 | 880,290 | -22.08(-10.44%) |
May 03, 2021 | 218.10 | 218.93 | 210.94 | 211.57 | 491,528 | -5.54(-2.55%) |
Apr 30, 2021 | 228.46 | 229.20 | 216.55 | 217.11 | 517,000 | -14.56(-6.28%) |
Apr 29, 2021 | 231.31 | 232.15 | 227.20 | 231.67 | 226,637 | +1.80(+0.78%) |
Apr 28, 2021 | 229.91 | 232.55 | 227.34 | 229.87 | 214,221 | -0.08(-0.03%) |
Apr 27, 2021 | 234.06 | 234.06 | 228.00 | 229.95 | 263,016 | -3.56(-1.52%) |
Apr 26, 2021 | 228.58 | 233.71 | 227.06 | 233.51 | 239,869 | +5.52(+2.42%) |
Apr 23, 2021 | 223.30 | 229.58 | 223.30 | 227.99 | 223,400 | +6.20(+2.80%) |
Apr 22, 2021 | 224.54 | 225.46 | 220.00 | 221.79 | 305,538 | -1.88(-0.84%) |
Apr 21, 2021 | 217.67 | 223.68 | 215.01 | 223.67 | 464,732 | +4.39(+2.00%) |
Apr 20, 2021 | 221.97 | 222.43 | 218.44 | 219.28 | 274,192 | -2.84(-1.28%) |
Apr 19, 2021 | 222.17 | 224.50 | 218.48 | 222.12 | 270,180 | -1.78(-0.79%) |
Apr 16, 2021 | 229.70 | 229.70 | 223.16 | 223.90 | 178,100 | -5.61(-2.44%) |
Apr 15, 2021 | 224.84 | 229.53 | 222.26 | 229.51 | 244,294 | +7.28(+3.28%) |
Apr 14, 2021 | 222.82 | 226.75 | 221.58 | 222.23 | 255,797 | -2.21(-0.98%) |
Apr 13, 2021 | 225.15 | 226.17 | 221.56 | 224.44 | 318,434 | -1.05(-0.47%) |
Apr 12, 2021 | 236.63 | 238.69 | 220.36 | 225.49 | 440,476 | -13.22(-5.54%) |
Apr 09, 2021 | 229.66 | 241.43 | 228.82 | 238.71 | 1,565,000 | +7.54(+3.26%) |
Apr 08, 2021 | 222.25 | 231.94 | 220.77 | 231.17 | 408,291 | +11.23(+5.11%) |
Apr 07, 2021 | 223.22 | 225.78 | 219.37 | 219.94 | 338,780 | -5.40(-2.40%) |
Apr 06, 2021 | 220.54 | 227.91 | 220.54 | 225.34 | 375,542 | +2.40(+1.08%) |
Apr 05, 2021 | 219.83 | 225.48 | 219.83 | 222.94 | 251,067 | +5.14(+2.36%) |
Apr 01, 2021 | 213.04 | 218.91 | 211.77 | 217.80 | 271,300 | +6.86(+3.25%) |
Mar 31, 2021 | 206.64 | 212.46 | 206.38 | 210.94 | 197,684 | +6.34(+3.10%) |
Mar 30, 2021 | 201.65 | 205.26 | 198.81 | 204.60 | 142,670 | +2.61(+1.29%) |
Mar 29, 2021 | 204.69 | 207.00 | 199.53 | 201.99 | 208,830 | -4.88(-2.36%) |
Mar 26, 2021 | 204.38 | 208.39 | 202.43 | 206.87 | 214,400 | +3.46(+1.70%) |
Mar 25, 2021 | 200.93 | 204.62 | 197.52 | 203.41 | 262,275 | +0.58(+0.29%) |
Mar 24, 2021 | 205.15 | 208.53 | 202.37 | 202.83 | 189,977 | -1.71(-0.84%) |
Mar 23, 2021 | 212.62 | 213.35 | 202.64 | 204.54 | 246,214 | -7.36(-3.47%) |
Mar 22, 2021 | 212.85 | 214.26 | 209.70 | 211.90 | 183,673 | +0.27(+0.13%) |
Mar 19, 2021 | 211.19 | 213.46 | 208.24 | 211.63 | 329,700 | +0.85(+0.40%) |
Mar 18, 2021 | 214.75 | 215.59 | 210.53 | 210.78 | 149,000 | -6.00(-2.77%) |
Mar 17, 2021 | 215.00 | 218.12 | 213.10 | 216.78 | 110,641 | +0.09(+0.04%) |
Mar 16, 2021 | 219.40 | 219.77 | 214.26 | 216.69 | 142,913 | -0.96(-0.44%) |
Mar 15, 2021 | 210.38 | 217.67 | 208.52 | 217.65 | 190,656 | +6.84(+3.24%) |
Mar 12, 2021 | 211.47 | 213.06 | 208.00 | 210.81 | 113,600 | -3.58(-1.67%) |
Mar 11, 2021 | 210.50 | 215.52 | 210.50 | 214.39 | 202,451 | +8.23(+3.99%) |
Mar 10, 2021 | 209.94 | 211.71 | 206.03 | 206.16 | 297,564 | -3.38(-1.61%) |
Mar 09, 2021 | 202.03 | 209.55 | 200.69 | 209.54 | 404,846 | +12.03(+6.09%) |
Mar 08, 2021 | 206.50 | 208.79 | 197.09 | 197.51 | 237,116 | -8.99(-4.35%) |
Mar 05, 2021 | 209.40 | 209.40 | 197.46 | 206.50 | 328,100 | -0.18(-0.09%) |
Mar 04, 2021 | 212.20 | 212.95 | 204.03 | 206.68 | 387,715 | -7.25(-3.39%) |
Mar 03, 2021 | 219.76 | 224.09 | 213.53 | 213.93 | 311,003 | -6.66(-3.02%) |
Mar 02, 2021 | 230.84 | 230.84 | 220.13 | 220.59 | 300,451 | -8.18(-3.58%) |