Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 195.42 | 197.43 | 192.48 | 195.77 | 506,301 | +1.70(+0.88%) |
May 27, 2021 | 199.09 | 199.63 | 193.55 | 194.07 | 397,358 | -3.59(-1.82%) |
May 26, 2021 | 194.65 | 198.02 | 193.72 | 197.66 | 242,621 | +3.27(+1.68%) |
May 25, 2021 | 197.37 | 197.69 | 193.93 | 194.39 | 195,189 | -2.35(-1.20%) |
May 24, 2021 | 195.23 | 197.10 | 193.89 | 196.75 | 226,216 | +3.66(+1.90%) |
May 21, 2021 | 194.52 | 197.00 | 192.92 | 193.08 | 230,204 | -0.90(-0.46%) |
May 20, 2021 | 197.50 | 197.84 | 193.92 | 193.98 | 319,117 | -3.56(-1.80%) |
May 19, 2021 | 195.78 | 197.64 | 190.82 | 197.54 | 296,719 | -2.83(-1.41%) |
May 18, 2021 | 205.92 | 206.25 | 199.73 | 200.37 | 411,216 | -5.32(-2.58%) |
May 17, 2021 | 206.53 | 206.55 | 203.00 | 205.68 | 188,859 | -0.86(-0.42%) |
May 14, 2021 | 205.89 | 208.10 | 205.20 | 206.54 | 227,333 | +1.42(+0.69%) |
May 13, 2021 | 205.16 | 210.40 | 201.47 | 205.12 | 360,247 | +0.06(+0.03%) |
May 12, 2021 | 215.58 | 216.20 | 204.76 | 205.06 | 412,608 | -12.84(-5.89%) |
May 11, 2021 | 211.49 | 218.20 | 210.02 | 217.90 | 362,747 | +0.60(+0.28%) |
May 10, 2021 | 219.22 | 222.57 | 216.63 | 217.30 | 222,870 | -1.92(-0.88%) |
May 07, 2021 | 216.84 | 220.39 | 213.46 | 219.22 | 371,075 | +3.30(+1.53%) |
May 06, 2021 | 217.64 | 217.81 | 211.69 | 215.93 | 428,869 | -1.72(-0.79%) |
May 05, 2021 | 210.79 | 218.59 | 204.78 | 217.64 | 750,962 | +12.91(+6.30%) |
May 04, 2021 | 205.39 | 206.23 | 200.37 | 204.74 | 526,366 | -2.81(-1.35%) |
May 03, 2021 | 208.22 | 210.57 | 206.00 | 207.55 | 344,271 | -0.04(-0.02%) |
Apr 30, 2021 | 211.98 | 212.37 | 207.38 | 207.59 | 710,537 | -5.38(-2.53%) |
Apr 29, 2021 | 214.81 | 214.83 | 210.95 | 212.97 | 215,014 | -0.48(-0.23%) |
Apr 28, 2021 | 212.84 | 213.76 | 211.71 | 213.46 | 284,711 | -0.12(-0.05%) |
Apr 27, 2021 | 213.28 | 214.05 | 210.84 | 213.57 | 208,481 | +1.56(+0.74%) |
Apr 26, 2021 | 210.14 | 212.26 | 209.24 | 212.01 | 261,172 | +2.91(+1.39%) |
Apr 23, 2021 | 207.44 | 210.96 | 205.74 | 209.10 | 250,542 | +3.03(+1.47%) |
Apr 22, 2021 | 207.68 | 208.35 | 203.10 | 206.08 | 291,987 | -1.57(-0.76%) |
Apr 21, 2021 | 203.84 | 208.41 | 203.37 | 207.65 | 278,920 | +3.38(+1.65%) |
Apr 20, 2021 | 210.09 | 210.99 | 202.55 | 204.27 | 406,711 | -5.22(-2.49%) |
Apr 19, 2021 | 213.59 | 214.98 | 207.07 | 209.49 | 395,394 | -4.45(-2.08%) |
Apr 16, 2021 | 211.94 | 215.94 | 210.97 | 213.94 | 378,931 | +3.42(+1.63%) |
Apr 15, 2021 | 218.59 | 219.40 | 209.59 | 210.52 | 363,915 | -6.08(-2.81%) |
Apr 14, 2021 | 215.53 | 219.71 | 215.36 | 216.60 | 594,396 | +0.87(+0.40%) |
Apr 13, 2021 | 223.62 | 224.50 | 214.75 | 215.73 | 399,778 | -8.97(-3.99%) |
Apr 12, 2021 | 223.96 | 227.26 | 223.33 | 224.70 | 331,031 | +1.10(+0.49%) |
Apr 09, 2021 | 224.73 | 226.45 | 222.47 | 223.61 | 389,732 | -1.05(-0.47%) |
Apr 08, 2021 | 223.77 | 228.19 | 220.53 | 224.66 | 362,960 | +2.08(+0.93%) |
Apr 07, 2021 | 225.00 | 226.31 | 221.97 | 222.58 | 285,150 | -1.91(-0.85%) |
Apr 06, 2021 | 226.31 | 227.68 | 223.83 | 224.50 | 342,204 | -2.37(-1.05%) |
Apr 05, 2021 | 226.31 | 228.41 | 223.18 | 226.87 | 363,553 | +2.35(+1.05%) |
Apr 01, 2021 | 222.12 | 225.79 | 220.14 | 224.51 | 356,215 | +4.52(+2.05%) |
Mar 31, 2021 | 220.93 | 222.30 | 219.08 | 220.00 | 449,984 | -0.02(-0.01%) |
Mar 30, 2021 | 218.23 | 220.02 | 215.78 | 220.01 | 370,101 | +1.80(+0.82%) |
Mar 29, 2021 | 218.17 | 219.40 | 215.30 | 218.22 | 417,441 | +1.41(+0.65%) |
Mar 26, 2021 | 213.06 | 217.40 | 211.45 | 216.81 | 513,332 | +5.43(+2.57%) |
Mar 25, 2021 | 205.65 | 213.48 | 204.66 | 211.38 | 482,132 | +4.35(+2.10%) |
Mar 24, 2021 | 206.35 | 208.67 | 202.72 | 207.03 | 404,704 | +1.84(+0.90%) |
Mar 23, 2021 | 208.12 | 209.39 | 203.66 | 205.19 | 648,080 | -4.50(-2.15%) |
Mar 22, 2021 | 210.39 | 212.01 | 207.46 | 209.69 | 532,523 | -1.26(-0.60%) |
Mar 19, 2021 | 206.36 | 212.27 | 202.22 | 210.94 | 722,897 | +5.45(+2.65%) |
Mar 18, 2021 | 203.79 | 209.11 | 200.36 | 205.49 | 610,419 | +0.06(+0.03%) |
Mar 17, 2021 | 208.85 | 212.61 | 204.84 | 205.43 | 602,941 | -5.48(-2.60%) |
Mar 16, 2021 | 212.39 | 214.46 | 209.95 | 210.91 | 386,271 | +0.57(+0.27%) |
Mar 15, 2021 | 202.22 | 211.81 | 201.16 | 210.33 | 484,978 | +9.38(+4.67%) |
Mar 12, 2021 | 196.01 | 201.06 | 194.65 | 200.96 | 411,000 | +3.09(+1.56%) |
Mar 11, 2021 | 199.82 | 200.63 | 194.24 | 197.87 | 448,686 | +1.76(+0.90%) |
Mar 10, 2021 | 192.78 | 198.94 | 192.70 | 196.11 | 493,955 | +6.22(+3.27%) |
Mar 09, 2021 | 182.22 | 192.71 | 182.22 | 189.89 | 565,750 | +11.53(+6.46%) |
Mar 08, 2021 | 181.63 | 186.13 | 178.06 | 178.36 | 554,558 | -2.13(-1.18%) |
Mar 05, 2021 | 179.13 | 181.03 | 166.86 | 180.49 | 576,358 | +2.50(+1.40%) |
Mar 04, 2021 | 184.10 | 185.91 | 174.81 | 177.99 | 585,673 | -6.99(-3.78%) |
Mar 03, 2021 | 194.25 | 194.25 | 184.66 | 184.98 | 485,442 | -9.48(-4.88%) |
Mar 02, 2021 | 203.52 | 204.07 | 194.25 | 194.46 | 466,199 | -7.40(-3.67%) |