Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 208.71 | 208.71 | 203.78 | 205.81 | 443,532 | -1.19(-0.57%) |
May 27, 2021 | 205.90 | 208.95 | 205.78 | 206.99 | 379,337 | +3.26(+1.60%) |
May 26, 2021 | 200.07 | 205.11 | 198.95 | 203.74 | 401,374 | +3.23(+1.61%) |
May 25, 2021 | 204.93 | 206.42 | 200.18 | 200.51 | 601,862 | -5.12(-2.49%) |
May 24, 2021 | 207.63 | 207.63 | 203.09 | 205.63 | 672,432 | -0.06(-0.03%) |
May 21, 2021 | 206.89 | 207.89 | 204.63 | 205.69 | 815,748 | +1.85(+0.91%) |
May 20, 2021 | 204.68 | 204.97 | 198.84 | 203.84 | 1,100,126 | -1.31(-0.64%) |
May 19, 2021 | 204.94 | 207.38 | 201.16 | 205.15 | 1,033,835 | -6.27(-2.97%) |
May 18, 2021 | 217.60 | 218.85 | 211.22 | 211.42 | 998,592 | -6.18(-2.84%) |
May 17, 2021 | 209.50 | 217.85 | 207.61 | 217.60 | 949,217 | +6.91(+3.28%) |
May 14, 2021 | 206.15 | 212.25 | 206.15 | 210.69 | 1,041,606 | +7.46(+3.67%) |
May 13, 2021 | 202.16 | 207.59 | 197.94 | 203.22 | 1,175,563 | -1.85(-0.90%) |
May 12, 2021 | 205.17 | 213.32 | 204.46 | 205.07 | 1,550,825 | +0.67(+0.33%) |
May 11, 2021 | 199.26 | 206.89 | 197.96 | 204.40 | 1,447,657 | -0.78(-0.38%) |
May 10, 2021 | 212.60 | 216.46 | 204.96 | 205.19 | 1,980,738 | -4.88(-2.32%) |
May 07, 2021 | 196.80 | 210.74 | 195.30 | 210.07 | 2,472,716 | +9.87(+4.93%) |
May 06, 2021 | 197.85 | 200.40 | 191.71 | 200.20 | 1,811,948 | +2.29(+1.16%) |
May 05, 2021 | 194.73 | 198.25 | 187.55 | 197.91 | 2,459,051 | +11.04(+5.91%) |
May 04, 2021 | 185.57 | 188.09 | 181.73 | 186.87 | 1,044,793 | +1.75(+0.95%) |
May 03, 2021 | 180.52 | 186.60 | 180.29 | 185.12 | 546,540 | +8.56(+4.85%) |
Apr 30, 2021 | 181.21 | 183.36 | 176.35 | 176.56 | 527,325 | -6.84(-3.73%) |
Apr 29, 2021 | 184.48 | 186.45 | 179.93 | 183.41 | 925,971 | +0.65(+0.35%) |
Apr 28, 2021 | 173.68 | 183.71 | 173.68 | 182.76 | 741,990 | +9.94(+5.75%) |
Apr 27, 2021 | 173.81 | 174.81 | 167.94 | 172.82 | 406,670 | -0.94(-0.54%) |
Apr 26, 2021 | 170.65 | 175.56 | 170.65 | 173.76 | 441,868 | +3.50(+2.06%) |
Apr 23, 2021 | 168.43 | 172.12 | 166.08 | 170.26 | 355,412 | +1.83(+1.08%) |
Apr 22, 2021 | 171.47 | 171.68 | 166.94 | 168.43 | 753,075 | -1.71(-1.01%) |
Apr 21, 2021 | 164.68 | 170.38 | 162.62 | 170.14 | 739,316 | +1.67(+0.99%) |
Apr 20, 2021 | 176.08 | 176.34 | 166.61 | 168.47 | 692,064 | -8.50(-4.80%) |
Apr 19, 2021 | 177.45 | 179.85 | 175.42 | 176.97 | 251,245 | -0.40(-0.22%) |
Apr 16, 2021 | 181.17 | 181.71 | 176.44 | 177.36 | 322,105 | -2.58(-1.43%) |
Apr 15, 2021 | 185.02 | 185.02 | 178.24 | 179.94 | 501,505 | -4.31(-2.34%) |
Apr 14, 2021 | 176.99 | 187.60 | 176.94 | 184.26 | 673,622 | +9.24(+5.28%) |
Apr 13, 2021 | 176.45 | 176.91 | 173.26 | 175.01 | 405,367 | -2.31(-1.30%) |
Apr 12, 2021 | 179.67 | 181.07 | 176.13 | 177.32 | 436,539 | -1.05(-0.59%) |
Apr 09, 2021 | 181.53 | 182.42 | 177.28 | 178.38 | 357,894 | -3.68(-2.02%) |
Apr 08, 2021 | 183.00 | 183.00 | 178.20 | 182.06 | 660,901 | -2.31(-1.25%) |
Apr 07, 2021 | 183.99 | 186.56 | 182.44 | 184.37 | 416,357 | +0.70(+0.38%) |
Apr 06, 2021 | 186.18 | 190.79 | 183.68 | 183.68 | 611,479 | -1.68(-0.91%) |
Apr 05, 2021 | 190.93 | 190.93 | 183.08 | 185.36 | 515,492 | -4.90(-2.58%) |
Apr 01, 2021 | 186.73 | 190.35 | 183.55 | 190.26 | 599,318 | +5.47(+2.96%) |
Mar 31, 2021 | 184.05 | 186.11 | 181.86 | 184.79 | 471,975 | +1.20(+0.65%) |
Mar 30, 2021 | 181.82 | 186.41 | 181.41 | 183.59 | 416,034 | -0.70(-0.38%) |
Mar 29, 2021 | 188.16 | 190.03 | 182.90 | 184.28 | 553,789 | -5.36(-2.82%) |
Mar 26, 2021 | 188.04 | 190.03 | 185.25 | 189.64 | 540,875 | +5.55(+3.01%) |
Mar 25, 2021 | 178.75 | 184.76 | 173.57 | 184.09 | 601,877 | +1.75(+0.96%) |
Mar 24, 2021 | 183.59 | 188.59 | 182.06 | 182.34 | 856,840 | +2.87(+1.60%) |
Mar 23, 2021 | 184.46 | 186.88 | 177.99 | 179.47 | 801,444 | -9.88(-5.22%) |
Mar 22, 2021 | 191.33 | 191.33 | 186.34 | 189.35 | 693,426 | -2.23(-1.17%) |
Mar 19, 2021 | 191.83 | 196.53 | 188.29 | 191.58 | 1,730,823 | -0.92(-0.48%) |
Mar 18, 2021 | 203.09 | 203.86 | 191.02 | 192.50 | 822,881 | -11.96(-5.85%) |
Mar 17, 2021 | 200.13 | 205.28 | 199.44 | 204.46 | 545,517 | +2.30(+1.14%) |
Mar 16, 2021 | 208.13 | 208.13 | 200.61 | 202.16 | 752,170 | -9.12(-4.32%) |
Mar 15, 2021 | 214.16 | 215.24 | 208.88 | 211.28 | 711,375 | -2.12(-0.99%) |
Mar 12, 2021 | 215.15 | 218.21 | 210.95 | 213.39 | 772,473 | -2.12(-0.98%) |
Mar 11, 2021 | 220.43 | 222.37 | 215.00 | 215.51 | 834,064 | -3.56(-1.62%) |
Mar 10, 2021 | 209.19 | 219.75 | 208.13 | 219.07 | 661,064 | +9.88(+4.72%) |
Mar 09, 2021 | 217.52 | 217.81 | 208.72 | 209.19 | 442,063 | -9.09(-4.16%) |
Mar 08, 2021 | 215.41 | 220.45 | 210.23 | 218.28 | 634,446 | +3.65(+1.70%) |
Mar 05, 2021 | 207.04 | 215.12 | 199.72 | 214.62 | 1,041,721 | +12.82(+6.35%) |
Mar 04, 2021 | 201.50 | 206.22 | 194.43 | 201.80 | 1,105,808 | +2.87(+1.44%) |
Mar 03, 2021 | 198.25 | 203.69 | 198.25 | 198.93 | 680,739 | +1.74(+0.88%) |
Mar 02, 2021 | 202.91 | 205.92 | 196.96 | 197.19 | 412,580 | -6.53(-3.21%) |