Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 188.32 | 189.10 | 186.55 | 187.68 | 134,659 | +0.75(+0.40%) |
May 27, 2021 | 187.72 | 188.47 | 185.29 | 186.93 | 170,184 | -1.31(-0.70%) |
May 26, 2021 | 184.01 | 188.90 | 184.01 | 188.24 | 119,734 | +5.23(+2.86%) |
May 25, 2021 | 187.52 | 188.07 | 182.66 | 183.01 | 185,646 | -3.02(-1.62%) |
May 24, 2021 | 186.70 | 189.32 | 185.13 | 186.03 | 156,651 | +0.37(+0.20%) |
May 21, 2021 | 185.03 | 188.90 | 183.48 | 185.66 | 243,137 | +1.40(+0.76%) |
May 20, 2021 | 181.21 | 185.66 | 179.75 | 184.26 | 147,816 | +4.13(+2.29%) |
May 19, 2021 | 178.22 | 180.34 | 174.91 | 180.13 | 188,080 | -0.61(-0.34%) |
May 18, 2021 | 179.17 | 184.91 | 177.94 | 180.74 | 229,860 | +3.12(+1.76%) |
May 17, 2021 | 173.63 | 179.35 | 172.49 | 177.62 | 228,219 | +2.65(+1.51%) |
May 14, 2021 | 168.91 | 176.78 | 167.23 | 174.97 | 328,448 | +8.69(+5.23%) |
May 13, 2021 | 169.06 | 169.98 | 159.22 | 166.28 | 384,431 | -0.23(-0.14%) |
May 12, 2021 | 169.01 | 172.57 | 164.57 | 166.51 | 378,110 | -5.07(-2.95%) |
May 11, 2021 | 167.51 | 174.50 | 166.95 | 171.58 | 262,061 | -1.61(-0.93%) |
May 10, 2021 | 186.04 | 186.04 | 173.11 | 173.19 | 389,538 | -12.71(-6.84%) |
May 07, 2021 | 179.53 | 192.00 | 178.53 | 185.90 | 546,828 | -6.76(-3.51%) |
May 06, 2021 | 189.18 | 194.79 | 188.00 | 192.66 | 350,226 | +1.27(+0.66%) |
May 05, 2021 | 197.64 | 200.28 | 189.01 | 191.39 | 256,519 | -3.94(-2.02%) |
May 04, 2021 | 199.03 | 199.63 | 194.03 | 195.33 | 227,764 | -5.45(-2.71%) |
May 03, 2021 | 206.93 | 206.94 | 199.51 | 200.78 | 232,316 | -4.59(-2.23%) |
Apr 30, 2021 | 208.00 | 212.91 | 202.96 | 205.37 | 191,400 | -6.02(-2.85%) |
Apr 29, 2021 | 214.09 | 214.86 | 207.85 | 211.39 | 173,177 | -2.15(-1.01%) |
Apr 28, 2021 | 209.83 | 214.82 | 208.42 | 213.54 | 216,373 | +2.01(+0.95%) |
Apr 27, 2021 | 207.88 | 216.20 | 207.26 | 211.53 | 366,449 | +6.15(+2.99%) |
Apr 26, 2021 | 205.34 | 206.29 | 202.21 | 205.38 | 160,407 | +0.75(+0.37%) |
Apr 23, 2021 | 199.04 | 205.82 | 197.95 | 204.63 | 141,300 | +5.25(+2.63%) |
Apr 22, 2021 | 198.84 | 202.63 | 197.84 | 199.38 | 120,132 | +2.01(+1.02%) |
Apr 21, 2021 | 193.00 | 197.38 | 187.59 | 197.37 | 209,843 | +3.58(+1.85%) |
Apr 20, 2021 | 199.85 | 200.00 | 192.31 | 193.79 | 242,166 | -5.68(-2.85%) |
Apr 19, 2021 | 205.19 | 205.19 | 198.52 | 199.47 | 175,589 | -6.23(-3.03%) |
Apr 16, 2021 | 205.53 | 207.67 | 198.91 | 205.70 | 249,700 | -1.27(-0.61%) |
Apr 15, 2021 | 214.53 | 215.20 | 206.63 | 206.97 | 208,574 | -5.78(-2.72%) |
Apr 14, 2021 | 208.98 | 214.59 | 208.01 | 212.75 | 274,777 | +5.03(+2.42%) |
Apr 13, 2021 | 209.69 | 213.55 | 207.44 | 207.72 | 225,083 | +0.11(+0.05%) |
Apr 12, 2021 | 205.49 | 208.79 | 203.39 | 207.61 | 171,026 | +1.97(+0.96%) |
Apr 09, 2021 | 204.18 | 205.97 | 202.46 | 205.64 | 166,000 | +1.04(+0.51%) |
Apr 08, 2021 | 209.01 | 209.01 | 201.99 | 204.60 | 173,578 | -0.80(-0.39%) |
Apr 07, 2021 | 210.48 | 210.93 | 204.43 | 205.40 | 218,183 | -4.82(-2.29%) |
Apr 06, 2021 | 210.25 | 213.74 | 208.70 | 210.22 | 204,294 | +0.63(+0.30%) |
Apr 05, 2021 | 206.50 | 210.10 | 202.70 | 209.59 | 238,495 | +5.25(+2.57%) |
Apr 01, 2021 | 201.04 | 205.68 | 200.63 | 204.34 | 198,800 | +4.83(+2.42%) |
Mar 31, 2021 | 196.00 | 203.44 | 196.00 | 199.51 | 282,321 | +6.34(+3.28%) |
Mar 30, 2021 | 191.51 | 194.90 | 188.07 | 193.17 | 214,800 | -0.22(-0.11%) |
Mar 29, 2021 | 198.69 | 202.75 | 192.76 | 193.39 | 313,965 | -4.50(-2.27%) |
Mar 26, 2021 | 186.66 | 198.40 | 184.22 | 197.89 | 341,600 | +11.23(+6.02%) |
Mar 25, 2021 | 179.17 | 187.78 | 175.86 | 186.66 | 241,470 | +5.33(+2.94%) |
Mar 24, 2021 | 192.54 | 193.56 | 181.01 | 181.33 | 209,208 | -9.42(-4.94%) |
Mar 23, 2021 | 194.89 | 197.00 | 189.93 | 190.75 | 208,865 | -3.30(-1.70%) |
Mar 22, 2021 | 196.09 | 197.84 | 193.41 | 194.05 | 169,512 | +0.09(+0.05%) |
Mar 19, 2021 | 189.52 | 195.81 | 188.54 | 193.96 | 471,100 | +4.86(+2.57%) |
Mar 18, 2021 | 193.11 | 196.74 | 188.92 | 189.10 | 242,597 | -6.06(-3.11%) |
Mar 17, 2021 | 187.57 | 195.98 | 186.05 | 195.16 | 182,756 | +4.40(+2.31%) |
Mar 16, 2021 | 194.01 | 197.22 | 189.55 | 190.76 | 257,598 | -2.74(-1.42%) |
Mar 15, 2021 | 191.90 | 194.47 | 189.55 | 193.50 | 202,610 | +3.27(+1.72%) |
Mar 12, 2021 | 188.50 | 192.25 | 186.37 | 190.23 | 230,000 | -2.14(-1.11%) |
Mar 11, 2021 | 189.47 | 193.96 | 187.66 | 192.37 | 269,783 | +6.31(+3.39%) |
Mar 10, 2021 | 186.00 | 189.56 | 183.57 | 186.06 | 283,772 | +3.67(+2.01%) |
Mar 09, 2021 | 178.00 | 184.23 | 175.04 | 182.39 | 341,385 | +11.87(+6.96%) |
Mar 08, 2021 | 178.55 | 181.85 | 170.51 | 170.52 | 403,896 | -5.99(-3.39%) |
Mar 05, 2021 | 182.46 | 182.46 | 167.45 | 176.51 | 780,300 | -2.55(-1.42%) |
Mar 04, 2021 | 188.70 | 192.00 | 175.25 | 179.06 | 552,037 | -12.17(-6.36%) |
Mar 03, 2021 | 193.53 | 197.87 | 189.34 | 191.23 | 369,090 | -1.82(-0.94%) |
Mar 02, 2021 | 199.01 | 201.41 | 191.96 | 193.05 | 268,919 | -2.73(-1.39%) |