Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 194.11 | 196.11 | 191.50 | 195.91 | 532,103 | +3.41(+1.77%) |
May 27, 2021 | 193.42 | 195.15 | 192.10 | 192.50 | 219,533 | -0.22(-0.11%) |
May 26, 2021 | 193.52 | 194.94 | 192.00 | 192.72 | 284,847 | +0.35(+0.18%) |
May 25, 2021 | 193.98 | 194.69 | 190.71 | 192.37 | 296,509 | -1.01(-0.52%) |
May 24, 2021 | 193.59 | 194.99 | 192.46 | 193.38 | 341,696 | +1.96(+1.02%) |
May 21, 2021 | 191.49 | 193.55 | 190.69 | 191.42 | 275,089 | +1.77(+0.93%) |
May 20, 2021 | 188.68 | 190.06 | 185.72 | 189.65 | 375,415 | +1.76(+0.94%) |
May 19, 2021 | 186.55 | 187.92 | 184.04 | 187.89 | 306,510 | -1.91(-1.01%) |
May 18, 2021 | 188.68 | 191.79 | 186.58 | 189.80 | 335,788 | +1.93(+1.03%) |
May 17, 2021 | 189.68 | 191.25 | 185.81 | 187.87 | 369,913 | -3.76(-1.96%) |
May 14, 2021 | 190.14 | 192.47 | 189.96 | 191.63 | 479,374 | +3.64(+1.94%) |
May 13, 2021 | 188.70 | 191.45 | 184.50 | 187.99 | 369,765 | +0.23(+0.12%) |
May 12, 2021 | 190.50 | 191.93 | 187.57 | 187.76 | 409,799 | -3.88(-2.02%) |
May 11, 2021 | 192.44 | 195.85 | 188.32 | 191.64 | 497,526 | -4.68(-2.38%) |
May 10, 2021 | 196.81 | 199.09 | 195.05 | 196.32 | 401,092 | -0.08(-0.04%) |
May 07, 2021 | 199.15 | 199.97 | 195.00 | 196.40 | 549,551 | -2.26(-1.14%) |
May 06, 2021 | 200.60 | 200.79 | 193.63 | 198.66 | 383,386 | -1.83(-0.91%) |
May 05, 2021 | 204.44 | 206.74 | 199.98 | 200.49 | 360,749 | -3.78(-1.85%) |
May 04, 2021 | 202.73 | 205.49 | 198.77 | 204.27 | 438,984 | +0.75(+0.37%) |
May 03, 2021 | 206.84 | 208.37 | 203.51 | 203.52 | 467,896 | -1.69(-0.82%) |
Apr 30, 2021 | 210.28 | 210.33 | 203.62 | 205.21 | 674,400 | -7.02(-3.31%) |
Apr 29, 2021 | 218.00 | 219.09 | 208.00 | 212.23 | 785,659 | -14.50(-6.40%) |
Apr 28, 2021 | 226.95 | 229.89 | 225.82 | 226.73 | 441,531 | +0.90(+0.40%) |
Apr 27, 2021 | 227.67 | 228.55 | 225.00 | 225.83 | 251,488 | -2.30(-1.01%) |
Apr 26, 2021 | 227.45 | 229.90 | 227.18 | 228.13 | 192,569 | +0.90(+0.40%) |
Apr 23, 2021 | 225.85 | 229.00 | 224.87 | 227.23 | 240,500 | +2.50(+1.11%) |
Apr 22, 2021 | 223.41 | 227.64 | 223.07 | 224.73 | 164,675 | +0.66(+0.29%) |
Apr 21, 2021 | 221.10 | 227.58 | 218.95 | 224.07 | 287,951 | +3.57(+1.62%) |
Apr 20, 2021 | 224.86 | 226.61 | 218.35 | 220.50 | 310,449 | -5.84(-2.58%) |
Apr 19, 2021 | 227.93 | 230.14 | 224.32 | 226.34 | 222,941 | -2.68(-1.17%) |
Apr 16, 2021 | 229.66 | 230.00 | 227.86 | 229.02 | 331,600 | +1.01(+0.44%) |
Apr 15, 2021 | 229.32 | 232.07 | 226.79 | 228.01 | 310,253 | +2.01(+0.89%) |
Apr 14, 2021 | 221.55 | 228.81 | 221.55 | 226.00 | 543,613 | +5.03(+2.28%) |
Apr 13, 2021 | 221.02 | 223.89 | 217.67 | 220.97 | 413,267 | -1.94(-0.87%) |
Apr 12, 2021 | 224.46 | 224.93 | 221.00 | 222.91 | 531,323 | +3.60(+1.64%) |
Apr 09, 2021 | 216.56 | 220.04 | 215.24 | 219.31 | 126,900 | +2.30(+1.06%) |
Apr 08, 2021 | 216.90 | 217.79 | 213.06 | 217.01 | 634,596 | +1.75(+0.81%) |
Apr 07, 2021 | 218.16 | 220.92 | 214.43 | 215.26 | 228,580 | -3.67(-1.68%) |
Apr 06, 2021 | 213.46 | 219.89 | 213.20 | 218.93 | 281,894 | +3.76(+1.75%) |
Apr 05, 2021 | 215.79 | 219.74 | 212.80 | 215.17 | 289,873 | -1.27(-0.59%) |
Apr 01, 2021 | 211.97 | 217.12 | 211.97 | 216.44 | 282,100 | +7.22(+3.45%) |
Mar 31, 2021 | 213.16 | 213.91 | 208.57 | 209.22 | 404,268 | -3.71(-1.74%) |
Mar 30, 2021 | 215.18 | 217.82 | 212.14 | 212.93 | 220,908 | -2.94(-1.36%) |
Mar 29, 2021 | 208.47 | 218.63 | 207.22 | 215.87 | 346,427 | -3.82(-1.74%) |
Mar 26, 2021 | 215.90 | 220.66 | 214.21 | 219.69 | 402,500 | +6.72(+3.16%) |
Mar 25, 2021 | 207.79 | 214.46 | 204.38 | 212.97 | 275,824 | +3.19(+1.52%) |
Mar 24, 2021 | 209.14 | 215.58 | 208.51 | 209.78 | 311,527 | +3.32(+1.61%) |
Mar 23, 2021 | 212.02 | 213.06 | 205.87 | 206.46 | 355,571 | -7.04(-3.30%) |
Mar 22, 2021 | 214.06 | 216.45 | 212.38 | 213.50 | 203,742 | -1.75(-0.81%) |
Mar 19, 2021 | 217.35 | 220.34 | 214.41 | 215.25 | 441,700 | -4.41(-2.01%) |
Mar 18, 2021 | 226.73 | 229.20 | 218.25 | 219.66 | 424,771 | -8.78(-3.84%) |
Mar 17, 2021 | 221.79 | 229.40 | 219.26 | 228.44 | 337,619 | +7.11(+3.21%) |
Mar 16, 2021 | 226.70 | 226.73 | 218.84 | 221.33 | 227,197 | -4.69(-2.08%) |
Mar 15, 2021 | 223.02 | 226.72 | 221.87 | 226.02 | 263,458 | +4.94(+2.23%) |
Mar 12, 2021 | 218.59 | 221.90 | 217.33 | 221.08 | 284,800 | +2.76(+1.26%) |
Mar 11, 2021 | 215.55 | 220.62 | 215.25 | 218.32 | 349,968 | +5.35(+2.51%) |
Mar 10, 2021 | 214.54 | 216.95 | 209.52 | 212.97 | 314,743 | +0.24(+0.11%) |
Mar 09, 2021 | 217.06 | 221.54 | 212.65 | 212.73 | 402,838 | -3.60(-1.66%) |
Mar 08, 2021 | 217.57 | 224.31 | 215.12 | 216.33 | 466,423 | +2.36(+1.10%) |
Mar 05, 2021 | 212.44 | 214.99 | 201.16 | 213.97 | 791,800 | +4.48(+2.14%) |
Mar 04, 2021 | 215.08 | 216.40 | 205.40 | 209.49 | 720,355 | -5.90(-2.74%) |
Mar 03, 2021 | 214.67 | 218.69 | 212.98 | 215.39 | 661,835 | +0.37(+0.17%) |
Mar 02, 2021 | 214.03 | 217.01 | 210.44 | 215.02 | 385,501 | +1.01(+0.47%) |