Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 206.19 | 206.95 | 204.85 | 205.78 | 873,608 | +0.16(+0.08%) |
May 27, 2021 | 203.83 | 206.04 | 202.85 | 205.62 | 3,079,406 | +3.83(+1.90%) |
May 26, 2021 | 202.81 | 203.81 | 200.95 | 201.79 | 909,430 | -1.62(-0.79%) |
May 25, 2021 | 203.56 | 204.62 | 203.00 | 203.40 | 773,130 | +0.24(+0.12%) |
May 24, 2021 | 203.95 | 204.62 | 202.37 | 203.16 | 772,353 | +0.23(+0.12%) |
May 21, 2021 | 203.97 | 206.12 | 202.40 | 202.92 | 912,911 | -0.05(-0.02%) |
May 20, 2021 | 201.61 | 203.67 | 201.61 | 202.97 | 1,016,529 | +1.64(+0.82%) |
May 19, 2021 | 200.76 | 201.63 | 197.19 | 201.33 | 982,123 | -0.55(-0.27%) |
May 18, 2021 | 203.69 | 204.62 | 201.78 | 201.87 | 1,004,636 | -2.99(-1.46%) |
May 17, 2021 | 203.49 | 205.38 | 202.44 | 204.86 | 1,007,112 | +1.00(+0.49%) |
May 14, 2021 | 202.64 | 204.44 | 201.17 | 203.86 | 711,702 | +2.26(+1.12%) |
May 13, 2021 | 197.69 | 202.86 | 197.15 | 201.60 | 946,834 | +3.35(+1.69%) |
May 12, 2021 | 200.75 | 202.05 | 198.26 | 198.25 | 931,026 | -2.13(-1.06%) |
May 11, 2021 | 203.51 | 203.79 | 199.17 | 200.38 | 1,065,969 | -3.47(-1.70%) |
May 10, 2021 | 206.64 | 208.04 | 203.83 | 203.84 | 1,240,363 | -2.09(-1.02%) |
May 07, 2021 | 202.88 | 206.44 | 202.66 | 205.94 | 1,142,260 | +2.12(+1.04%) |
May 06, 2021 | 205.07 | 206.29 | 202.65 | 203.82 | 1,240,826 | -0.65(-0.32%) |
May 05, 2021 | 203.01 | 204.76 | 201.56 | 204.46 | 1,309,097 | +1.20(+0.59%) |
May 04, 2021 | 199.48 | 203.69 | 199.05 | 203.26 | 1,854,766 | +4.38(+2.20%) |
May 03, 2021 | 195.90 | 199.20 | 195.18 | 198.88 | 1,002,211 | +2.36(+1.20%) |
Apr 30, 2021 | 195.90 | 200.07 | 193.91 | 196.53 | 1,176,528 | +0.01(+0.00%) |
Apr 29, 2021 | 193.55 | 197.34 | 193.16 | 196.52 | 1,126,599 | +3.95(+2.05%) |
Apr 28, 2021 | 195.45 | 195.45 | 192.37 | 192.56 | 1,118,271 | -2.55(-1.31%) |
Apr 27, 2021 | 192.42 | 195.49 | 191.54 | 195.12 | 1,165,242 | +0.07(+0.04%) |
Apr 26, 2021 | 198.21 | 198.31 | 194.48 | 195.04 | 1,000,591 | -3.17(-1.60%) |
Apr 23, 2021 | 198.26 | 198.43 | 195.98 | 198.21 | 1,084,437 | +0.29(+0.15%) |
Apr 22, 2021 | 198.15 | 199.32 | 197.22 | 197.92 | 1,086,456 | -1.26(-0.63%) |
Apr 21, 2021 | 197.36 | 199.33 | 196.77 | 199.18 | 957,722 | +1.74(+0.88%) |
Apr 20, 2021 | 196.68 | 197.63 | 194.91 | 197.44 | 870,877 | +0.44(+0.22%) |
Apr 19, 2021 | 198.25 | 198.38 | 195.58 | 197.00 | 1,016,389 | -0.93(-0.47%) |
Apr 16, 2021 | 198.88 | 199.13 | 196.22 | 197.93 | 1,574,595 | -0.04(-0.02%) |
Apr 15, 2021 | 196.35 | 199.06 | 195.83 | 197.96 | 971,170 | +1.66(+0.85%) |
Apr 14, 2021 | 196.36 | 197.19 | 195.27 | 196.30 | 697,839 | +0.02(+0.01%) |
Apr 13, 2021 | 195.89 | 196.85 | 194.67 | 196.28 | 584,157 | -0.58(-0.30%) |
Apr 12, 2021 | 195.69 | 196.89 | 194.56 | 196.87 | 803,969 | +1.38(+0.71%) |
Apr 09, 2021 | 195.84 | 196.12 | 194.28 | 195.49 | 1,030,034 | +0.59(+0.30%) |
Apr 08, 2021 | 194.05 | 196.07 | 193.70 | 194.89 | 1,107,263 | -1.09(-0.56%) |
Apr 07, 2021 | 196.25 | 196.25 | 194.23 | 195.98 | 848,748 | -0.63(-0.32%) |
Apr 06, 2021 | 193.76 | 197.38 | 193.76 | 196.61 | 1,163,551 | +1.38(+0.71%) |
Apr 05, 2021 | 193.06 | 195.81 | 192.44 | 195.23 | 1,012,387 | +3.97(+2.08%) |
Apr 01, 2021 | 190.52 | 192.58 | 188.85 | 191.26 | 1,060,802 | +0.88(+0.46%) |
Mar 31, 2021 | 189.88 | 190.83 | 188.86 | 190.38 | 962,580 | -0.38(-0.20%) |
Mar 30, 2021 | 190.50 | 191.88 | 189.52 | 190.75 | 986,596 | +0.23(+0.12%) |
Mar 29, 2021 | 186.86 | 191.62 | 186.54 | 190.53 | 1,104,071 | +3.66(+1.96%) |
Mar 26, 2021 | 187.44 | 188.77 | 184.39 | 186.86 | 926,871 | +0.31(+0.17%) |
Mar 25, 2021 | 184.75 | 186.98 | 181.38 | 186.55 | 1,395,716 | +2.49(+1.35%) |
Mar 24, 2021 | 185.04 | 187.31 | 183.83 | 184.06 | 1,017,084 | -0.18(-0.10%) |
Mar 23, 2021 | 185.21 | 186.87 | 183.72 | 184.24 | 981,470 | -1.78(-0.95%) |
Mar 22, 2021 | 183.54 | 187.74 | 182.87 | 186.02 | 1,834,332 | +0.51(+0.27%) |
Mar 19, 2021 | 184.92 | 186.05 | 180.14 | 185.51 | 3,357,966 | +0.97(+0.52%) |
Mar 18, 2021 | 180.13 | 184.57 | 179.98 | 184.54 | 1,313,886 | +4.16(+2.31%) |
Mar 17, 2021 | 179.96 | 182.99 | 179.26 | 180.38 | 1,177,674 | +1.43(+0.80%) |
Mar 16, 2021 | 180.13 | 180.75 | 177.58 | 178.95 | 1,018,079 | -1.39(-0.77%) |
Mar 15, 2021 | 180.47 | 182.15 | 179.03 | 180.34 | 794,143 | -0.02(-0.01%) |
Mar 12, 2021 | 177.75 | 181.09 | 177.75 | 180.36 | 976,377 | +3.54(+2.00%) |
Mar 11, 2021 | 177.06 | 178.52 | 174.90 | 176.82 | 1,475,058 | -1.62(-0.91%) |
Mar 10, 2021 | 175.80 | 179.59 | 174.43 | 178.44 | 1,443,920 | +2.82(+1.61%) |
Mar 09, 2021 | 178.55 | 179.48 | 175.25 | 175.62 | 1,055,444 | -2.87(-1.61%) |
Mar 08, 2021 | 176.14 | 181.13 | 174.94 | 178.48 | 1,453,093 | +3.69(+2.11%) |
Mar 05, 2021 | 172.56 | 175.38 | 170.78 | 174.79 | 1,230,904 | +3.14(+1.83%) |
Mar 04, 2021 | 173.59 | 175.46 | 170.26 | 171.65 | 1,065,665 | -2.19(-1.26%) |
Mar 03, 2021 | 173.43 | 176.04 | 173.26 | 173.84 | 1,448,162 | +0.06(+0.04%) |
Mar 02, 2021 | 171.91 | 175.16 | 171.91 | 173.78 | 1,126,021 | +1.29(+0.75%) |