Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 201.82 | 204.96 | 200.61 | 200.70 | 484,331 | -0.11(-0.05%) |
May 27, 2021 | 200.54 | 202.70 | 200.12 | 200.81 | 1,182,466 | +0.34(+0.17%) |
May 26, 2021 | 200.54 | 201.03 | 196.55 | 200.47 | 622,044 | -0.92(-0.45%) |
May 25, 2021 | 202.32 | 203.20 | 199.34 | 201.38 | 630,216 | +0.21(+0.11%) |
May 24, 2021 | 201.33 | 202.43 | 199.65 | 201.17 | 613,884 | +4.09(+2.07%) |
May 21, 2021 | 196.96 | 199.44 | 196.70 | 197.08 | 615,145 | +3.31(+1.71%) |
May 20, 2021 | 190.11 | 194.69 | 189.88 | 193.78 | 525,901 | +4.77(+2.52%) |
May 19, 2021 | 187.45 | 189.26 | 185.19 | 189.01 | 479,679 | +0.31(+0.17%) |
May 18, 2021 | 189.08 | 190.21 | 187.91 | 188.70 | 582,504 | -1.42(-0.75%) |
May 17, 2021 | 190.12 | 191.02 | 189.34 | 190.12 | 459,550 | -0.41(-0.22%) |
May 14, 2021 | 190.49 | 191.81 | 189.65 | 190.53 | 353,364 | +0.55(+0.29%) |
May 13, 2021 | 188.66 | 191.45 | 188.17 | 189.99 | 553,206 | +2.48(+1.32%) |
May 12, 2021 | 187.10 | 188.83 | 185.08 | 187.51 | 623,864 | -1.99(-1.05%) |
May 11, 2021 | 185.89 | 190.66 | 185.89 | 189.50 | 878,474 | +1.50(+0.80%) |
May 10, 2021 | 190.71 | 191.18 | 187.98 | 188.00 | 617,142 | -1.90(-1.00%) |
May 07, 2021 | 188.62 | 192.17 | 188.37 | 189.90 | 419,066 | +2.00(+1.07%) |
May 06, 2021 | 186.95 | 188.08 | 184.51 | 187.89 | 745,488 | +0.49(+0.26%) |
May 05, 2021 | 186.90 | 187.79 | 184.94 | 187.41 | 776,888 | +0.42(+0.22%) |
May 04, 2021 | 188.19 | 188.78 | 182.57 | 186.99 | 955,683 | -2.50(-1.32%) |
May 03, 2021 | 185.41 | 189.64 | 184.28 | 189.49 | 1,314,629 | +6.59(+3.60%) |
Apr 30, 2021 | 192.66 | 193.15 | 182.04 | 182.90 | 1,568,299 | -19.40(-9.59%) |
Apr 29, 2021 | 204.99 | 206.00 | 201.16 | 202.30 | 435,682 | -2.17(-1.06%) |
Apr 28, 2021 | 204.38 | 206.09 | 203.80 | 204.47 | 320,523 | -0.52(-0.25%) |
Apr 27, 2021 | 205.07 | 206.52 | 204.10 | 204.99 | 544,730 | -0.21(-0.10%) |
Apr 26, 2021 | 204.05 | 207.01 | 203.38 | 205.20 | 529,614 | +1.55(+0.76%) |
Apr 23, 2021 | 203.17 | 203.92 | 201.64 | 203.66 | 288,172 | +1.05(+0.52%) |
Apr 22, 2021 | 202.76 | 204.21 | 201.73 | 202.60 | 336,352 | -0.28(-0.14%) |
Apr 21, 2021 | 201.30 | 203.35 | 200.82 | 202.89 | 274,793 | +2.73(+1.37%) |
Apr 20, 2021 | 200.49 | 201.79 | 199.36 | 200.15 | 359,227 | +0.04(+0.02%) |
Apr 19, 2021 | 201.06 | 201.42 | 199.08 | 200.11 | 409,563 | -1.80(-0.89%) |
Apr 16, 2021 | 200.08 | 202.22 | 198.97 | 201.91 | 488,474 | +3.22(+1.62%) |
Apr 15, 2021 | 201.85 | 202.66 | 198.25 | 198.69 | 709,408 | -3.39(-1.68%) |
Apr 14, 2021 | 199.55 | 203.29 | 199.55 | 202.08 | 959,323 | +2.17(+1.09%) |
Apr 13, 2021 | 196.55 | 200.53 | 195.74 | 199.91 | 676,029 | +3.61(+1.84%) |
Apr 12, 2021 | 193.12 | 196.40 | 193.12 | 196.30 | 465,682 | +2.51(+1.30%) |
Apr 09, 2021 | 192.75 | 193.80 | 192.12 | 193.79 | 403,790 | +1.87(+0.97%) |
Apr 08, 2021 | 193.25 | 193.45 | 191.27 | 191.92 | 595,243 | +0.12(+0.06%) |
Apr 07, 2021 | 191.68 | 193.34 | 190.51 | 191.80 | 654,847 | +0.81(+0.42%) |
Apr 06, 2021 | 190.06 | 191.97 | 189.63 | 191.00 | 696,766 | +1.15(+0.60%) |
Apr 05, 2021 | 190.86 | 191.22 | 188.85 | 189.85 | 483,363 | +0.65(+0.34%) |
Apr 01, 2021 | 188.90 | 189.72 | 187.28 | 189.20 | 499,163 | +0.41(+0.22%) |
Mar 31, 2021 | 186.18 | 190.59 | 185.26 | 188.79 | 849,780 | +4.58(+2.49%) |
Mar 30, 2021 | 184.91 | 186.03 | 182.14 | 184.20 | 509,130 | -1.69(-0.91%) |
Mar 29, 2021 | 184.88 | 187.23 | 184.48 | 185.90 | 613,582 | +0.12(+0.06%) |
Mar 26, 2021 | 181.61 | 185.89 | 180.60 | 185.78 | 430,305 | +3.31(+1.81%) |
Mar 25, 2021 | 186.81 | 186.81 | 181.07 | 182.47 | 679,886 | -4.53(-2.42%) |
Mar 24, 2021 | 188.29 | 190.19 | 186.23 | 187.00 | 884,355 | +1.40(+0.76%) |
Mar 23, 2021 | 185.92 | 187.04 | 183.83 | 185.59 | 589,358 | +0.92(+0.50%) |
Mar 22, 2021 | 180.18 | 184.72 | 179.75 | 184.67 | 463,050 | +4.08(+2.26%) |
Mar 19, 2021 | 180.61 | 181.38 | 179.63 | 180.59 | 1,065,333 | +0.50(+0.28%) |
Mar 18, 2021 | 184.88 | 185.95 | 179.86 | 180.10 | 644,670 | -6.21(-3.33%) |
Mar 17, 2021 | 186.10 | 186.92 | 184.50 | 186.31 | 600,965 | -0.51(-0.27%) |
Mar 16, 2021 | 186.86 | 188.26 | 185.46 | 186.81 | 764,761 | +4.77(+2.62%) |
Mar 15, 2021 | 180.48 | 182.56 | 180.48 | 182.04 | 922,686 | +1.92(+1.06%) |
Mar 12, 2021 | 180.73 | 181.51 | 179.50 | 180.13 | 519,820 | -1.55(-0.85%) |
Mar 11, 2021 | 182.47 | 183.22 | 181.23 | 181.67 | 613,984 | +1.28(+0.71%) |
Mar 10, 2021 | 179.03 | 181.73 | 178.74 | 180.39 | 754,989 | +3.05(+1.72%) |
Mar 09, 2021 | 176.36 | 180.24 | 175.85 | 177.34 | 1,255,894 | +2.72(+1.56%) |
Mar 08, 2021 | 180.06 | 181.08 | 174.53 | 174.62 | 920,000 | -5.44(-3.02%) |
Mar 05, 2021 | 180.77 | 180.77 | 176.38 | 180.06 | 992,879 | +1.95(+1.09%) |
Mar 04, 2021 | 184.41 | 185.03 | 176.39 | 178.11 | 1,012,370 | -6.97(-3.76%) |
Mar 03, 2021 | 186.63 | 186.63 | 183.39 | 185.08 | 396,921 | -2.92(-1.55%) |
Mar 02, 2021 | 190.54 | 191.08 | 187.16 | 188.00 | 512,653 | -2.34(-1.23%) |