Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 201.87 | 201.87 | 201.21 | 201.21 | 3,764 | +0.20(+0.10%) |
May 27, 2021 | 201.22 | 201.27 | 200.11 | 201.01 | 3,559 | +0.48(+0.24%) |
May 26, 2021 | 201.44 | 201.44 | 200.49 | 200.53 | 69,530 | +0.14(+0.07%) |
May 25, 2021 | 202.35 | 202.35 | 200.39 | 200.39 | 5,254 | -0.62(-0.31%) |
May 24, 2021 | 200.24 | 201.32 | 200.24 | 201.01 | 4,806 | +2.24(+1.13%) |
May 21, 2021 | 198.92 | 199.72 | 198.77 | 198.77 | 2,053 | -0.12(-0.06%) |
May 20, 2021 | 198.04 | 199.27 | 197.91 | 198.89 | 3,344 | +2.73(+1.39%) |
May 19, 2021 | 195.21 | 196.16 | 193.78 | 196.16 | 3,579 | -0.62(-0.31%) |
May 18, 2021 | 198.55 | 198.55 | 196.78 | 196.78 | 3,216 | -1.22(-0.62%) |
May 17, 2021 | 199.25 | 199.25 | 196.88 | 198.00 | 9,916 | -0.94(-0.47%) |
May 14, 2021 | 197.80 | 199.08 | 197.37 | 198.94 | 6,768 | +2.81(+1.43%) |
May 13, 2021 | 194.30 | 197.55 | 194.30 | 196.14 | 5,168 | +2.81(+1.45%) |
May 12, 2021 | 196.03 | 196.10 | 193.29 | 193.33 | 3,657 | -3.66(-1.86%) |
May 11, 2021 | 196.76 | 197.36 | 195.69 | 196.99 | 6,929 | -1.80(-0.90%) |
May 10, 2021 | 201.28 | 201.43 | 198.79 | 198.79 | 9,863 | -2.06(-1.03%) |
May 07, 2021 | 199.95 | 200.89 | 199.95 | 200.85 | 4,278 | +1.85(+0.93%) |
May 06, 2021 | 198.32 | 199.01 | 197.17 | 199.01 | 2,988 | +1.48(+0.75%) |
May 05, 2021 | 198.32 | 198.73 | 197.46 | 197.53 | 5,941 | +0.24(+0.12%) |
May 04, 2021 | 198.14 | 198.14 | 195.69 | 197.29 | 9,660 | -0.88(-0.45%) |
May 03, 2021 | 199.46 | 201.04 | 198.17 | 198.17 | 16,567 | +0.32(+0.16%) |
Apr 30, 2021 | 198.68 | 198.86 | 197.13 | 197.85 | 37,191 | -2.02(-1.01%) |
Apr 29, 2021 | 199.01 | 199.90 | 198.81 | 199.87 | 2,953 | +1.39(+0.70%) |
Apr 28, 2021 | 198.54 | 198.94 | 198.11 | 198.49 | 3,440 | +0.18(+0.09%) |
Apr 27, 2021 | 198.22 | 198.51 | 197.88 | 198.31 | 4,838 | +0.03(+0.02%) |
Apr 26, 2021 | 198.58 | 198.79 | 198.21 | 198.28 | 3,504 | +0.28(+0.14%) |
Apr 23, 2021 | 196.40 | 198.43 | 196.40 | 198.00 | 3,576 | +2.29(+1.17%) |
Apr 22, 2021 | 198.00 | 198.00 | 195.11 | 195.70 | 6,366 | -1.51(-0.76%) |
Apr 21, 2021 | 195.63 | 197.21 | 195.59 | 197.21 | 2,618 | +1.76(+0.90%) |
Apr 20, 2021 | 195.95 | 196.19 | 195.00 | 195.45 | 8,556 | -1.10(-0.56%) |
Apr 19, 2021 | 197.88 | 197.88 | 196.07 | 196.55 | 5,074 | -0.87(-0.44%) |
Apr 16, 2021 | 198.21 | 198.21 | 196.97 | 197.42 | 3,678 | +0.64(+0.33%) |
Apr 15, 2021 | 193.86 | 196.97 | 193.52 | 196.78 | 2,409 | +2.25(+1.16%) |
Apr 14, 2021 | 195.63 | 195.71 | 194.41 | 194.53 | 4,983 | -0.82(-0.42%) |
Apr 13, 2021 | 193.38 | 195.56 | 193.38 | 195.35 | 2,720 | +0.50(+0.26%) |
Apr 12, 2021 | 195.35 | 195.35 | 194.39 | 194.85 | 4,809 | -0.22(-0.11%) |
Apr 09, 2021 | 193.71 | 195.46 | 193.65 | 195.07 | 19,209 | +0.97(+0.50%) |
Apr 08, 2021 | 193.46 | 194.21 | 193.46 | 194.10 | 2,411 | +1.04(+0.54%) |
Apr 07, 2021 | 192.81 | 193.11 | 192.30 | 193.06 | 4,966 | +0.93(+0.49%) |
Apr 06, 2021 | 192.81 | 195.81 | 192.11 | 192.13 | 5,138 | -0.48(-0.25%) |
Apr 05, 2021 | 191.55 | 192.65 | 191.54 | 192.61 | 5,060 | +2.81(+1.48%) |
Apr 01, 2021 | 189.56 | 190.15 | 189.32 | 189.80 | 2,656 | +2.06(+1.10%) |
Mar 31, 2021 | 187.59 | 188.47 | 187.59 | 187.74 | 3,423 | +1.11(+0.59%) |
Mar 30, 2021 | 186.93 | 187.17 | 186.61 | 186.63 | 4,485 | -0.86(-0.46%) |
Mar 29, 2021 | 187.28 | 187.88 | 186.42 | 187.48 | 6,739 | -0.08(-0.04%) |
Mar 26, 2021 | 186.94 | 187.56 | 184.97 | 187.56 | 22,172 | +2.28(+1.23%) |
Mar 25, 2021 | 184.00 | 185.28 | 183.02 | 185.28 | 2,761 | +0.45(+0.24%) |
Mar 24, 2021 | 187.25 | 187.52 | 184.83 | 184.83 | 6,193 | -1.40(-0.75%) |
Mar 23, 2021 | 188.83 | 188.83 | 185.91 | 186.23 | 4,607 | -1.65(-0.88%) |
Mar 22, 2021 | 187.98 | 188.12 | 187.76 | 187.89 | 2,008 | +1.19(+0.64%) |
Mar 19, 2021 | 186.27 | 187.09 | 185.95 | 186.70 | 2,350 | -0.14(-0.07%) |
Mar 18, 2021 | 188.16 | 188.98 | 186.84 | 186.84 | 4,355 | -1.72(-0.91%) |
Mar 17, 2021 | 188.22 | 188.70 | 187.22 | 188.56 | 8,540 | -0.36(-0.19%) |
Mar 16, 2021 | 189.20 | 189.89 | 188.34 | 188.92 | 13,920 | +0.68(+0.36%) |
Mar 15, 2021 | 187.42 | 188.24 | 186.79 | 188.24 | 8,262 | +0.85(+0.45%) |
Mar 12, 2021 | 186.95 | 187.38 | 186.37 | 187.38 | 3,065 | +0.27(+0.14%) |
Mar 11, 2021 | 187.33 | 187.92 | 186.31 | 187.11 | 3,620 | +2.09(+1.13%) |
Mar 10, 2021 | 185.71 | 185.71 | 185.01 | 185.02 | 2,037 | +0.80(+0.43%) |
Mar 09, 2021 | 184.49 | 185.52 | 184.04 | 184.22 | 9,566 | +1.89(+1.03%) |
Mar 08, 2021 | 184.88 | 184.98 | 182.34 | 182.34 | 3,960 | -1.10(-0.60%) |
Mar 05, 2021 | 182.56 | 183.47 | 179.16 | 183.44 | 3,678 | +4.11(+2.29%) |
Mar 04, 2021 | 182.69 | 182.69 | 178.15 | 179.33 | 9,698 | -2.73(-1.50%) |
Mar 03, 2021 | 182.94 | 183.43 | 182.07 | 182.07 | 3,049 | -1.41(-0.77%) |
Mar 02, 2021 | 183.96 | 184.68 | 183.47 | 183.47 | 2,208 | -0.60(-0.32%) |