Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 195.21 | 197.88 | 193.27 | 194.30 | 164,507 | +1.36(+0.70%) |
May 27, 2021 | 189.43 | 194.87 | 186.69 | 192.94 | 166,217 | +3.43(+1.81%) |
May 26, 2021 | 188.00 | 192.02 | 186.39 | 189.51 | 166,547 | +1.36(+0.72%) |
May 25, 2021 | 183.46 | 189.39 | 181.85 | 188.15 | 236,747 | +6.26(+3.44%) |
May 24, 2021 | 178.76 | 183.33 | 177.43 | 181.89 | 249,898 | +3.87(+2.17%) |
May 21, 2021 | 186.60 | 187.56 | 178.02 | 178.02 | 188,158 | +0.48(+0.27%) |
May 20, 2021 | 177.78 | 178.98 | 173.63 | 177.54 | 212,328 | +1.24(+0.70%) |
May 19, 2021 | 170.97 | 177.32 | 168.21 | 176.30 | 211,380 | +1.00(+0.57%) |
May 18, 2021 | 169.21 | 179.88 | 168.11 | 175.30 | 331,140 | +6.87(+4.08%) |
May 17, 2021 | 168.75 | 170.65 | 164.91 | 168.43 | 209,807 | -2.73(-1.59%) |
May 14, 2021 | 168.07 | 175.31 | 164.80 | 171.16 | 300,017 | +4.53(+2.72%) |
May 13, 2021 | 173.58 | 176.33 | 160.02 | 166.63 | 293,860 | -4.30(-2.52%) |
May 12, 2021 | 177.01 | 180.34 | 170.40 | 170.93 | 306,325 | -8.86(-4.93%) |
May 11, 2021 | 175.52 | 184.97 | 173.76 | 179.79 | 308,377 | -0.10(-0.06%) |
May 10, 2021 | 192.82 | 192.82 | 175.27 | 179.89 | 491,439 | -14.71(-7.56%) |
May 07, 2021 | 194.05 | 199.66 | 192.37 | 194.60 | 266,491 | +3.00(+1.57%) |
May 06, 2021 | 196.02 | 197.19 | 183.23 | 191.60 | 446,192 | -6.28(-3.17%) |
May 05, 2021 | 205.64 | 218.43 | 194.17 | 197.88 | 666,247 | -28.65(-12.65%) |
May 04, 2021 | 234.01 | 234.13 | 221.91 | 226.53 | 247,734 | -8.95(-3.80%) |
May 03, 2021 | 238.78 | 241.45 | 233.80 | 235.48 | 172,802 | -1.34(-0.57%) |
Apr 30, 2021 | 236.25 | 244.89 | 233.96 | 236.82 | 204,000 | -3.86(-1.60%) |
Apr 29, 2021 | 243.48 | 243.72 | 235.22 | 240.68 | 117,981 | -1.55(-0.64%) |
Apr 28, 2021 | 235.64 | 244.59 | 234.72 | 242.23 | 220,275 | +4.24(+1.78%) |
Apr 27, 2021 | 240.60 | 240.91 | 233.43 | 237.99 | 111,314 | -3.16(-1.31%) |
Apr 26, 2021 | 228.68 | 242.00 | 227.28 | 241.15 | 178,378 | +13.47(+5.92%) |
Apr 23, 2021 | 229.69 | 232.14 | 225.61 | 227.68 | 126,000 | -0.45(-0.20%) |
Apr 22, 2021 | 232.08 | 233.87 | 223.83 | 228.13 | 141,754 | -1.37(-0.60%) |
Apr 21, 2021 | 218.34 | 230.63 | 217.53 | 229.50 | 100,478 | +9.90(+4.51%) |
Apr 20, 2021 | 221.44 | 223.00 | 215.00 | 219.60 | 111,752 | -3.11(-1.40%) |
Apr 19, 2021 | 229.42 | 229.42 | 220.18 | 222.71 | 138,191 | -8.75(-3.78%) |
Apr 16, 2021 | 235.00 | 235.00 | 226.24 | 231.46 | 157,800 | -1.94(-0.83%) |
Apr 15, 2021 | 228.04 | 234.00 | 225.09 | 233.40 | 150,827 | +8.73(+3.89%) |
Apr 14, 2021 | 222.01 | 226.30 | 222.00 | 224.67 | 166,719 | +3.45(+1.56%) |
Apr 13, 2021 | 218.88 | 222.63 | 215.00 | 221.22 | 137,508 | +3.68(+1.69%) |
Apr 12, 2021 | 218.40 | 218.81 | 210.61 | 217.54 | 179,220 | -0.91(-0.42%) |
Apr 09, 2021 | 211.76 | 218.71 | 210.68 | 218.45 | 167,000 | +7.27(+3.44%) |
Apr 08, 2021 | 206.90 | 213.29 | 205.74 | 211.18 | 116,483 | +7.07(+3.46%) |
Apr 07, 2021 | 206.67 | 209.23 | 202.53 | 204.11 | 116,478 | -2.77(-1.34%) |
Apr 06, 2021 | 205.02 | 209.19 | 204.80 | 206.88 | 117,371 | +2.16(+1.06%) |
Apr 05, 2021 | 210.38 | 212.14 | 200.43 | 204.72 | 178,144 | -3.16(-1.52%) |
Apr 01, 2021 | 210.75 | 217.04 | 204.71 | 207.88 | 270,500 | +0.89(+0.43%) |
Mar 31, 2021 | 199.40 | 208.45 | 199.31 | 206.99 | 269,033 | +10.79(+5.50%) |
Mar 30, 2021 | 188.36 | 197.04 | 185.16 | 196.20 | 193,736 | +7.48(+3.96%) |
Mar 29, 2021 | 192.83 | 193.77 | 187.11 | 188.72 | 180,599 | -5.26(-2.71%) |
Mar 26, 2021 | 199.46 | 199.98 | 187.15 | 193.98 | 154,700 | -4.24(-2.14%) |
Mar 25, 2021 | 190.12 | 199.45 | 186.80 | 198.22 | 221,672 | +4.82(+2.49%) |
Mar 24, 2021 | 204.82 | 204.82 | 192.80 | 193.40 | 287,481 | -7.06(-3.52%) |
Mar 23, 2021 | 205.21 | 207.70 | 200.38 | 200.46 | 247,686 | -6.91(-3.33%) |
Mar 22, 2021 | 206.73 | 210.98 | 203.77 | 207.37 | 193,009 | +2.76(+1.35%) |
Mar 19, 2021 | 203.61 | 209.27 | 199.56 | 204.61 | 351,900 | +3.28(+1.63%) |
Mar 18, 2021 | 219.48 | 220.40 | 201.06 | 201.33 | 276,624 | -21.34(-9.58%) |
Mar 17, 2021 | 212.47 | 224.35 | 210.17 | 222.67 | 209,430 | +6.03(+2.78%) |
Mar 16, 2021 | 221.43 | 224.12 | 212.33 | 216.64 | 232,244 | -1.53(-0.70%) |
Mar 15, 2021 | 217.51 | 219.44 | 213.03 | 218.17 | 165,030 | +0.12(+0.06%) |
Mar 12, 2021 | 216.96 | 219.37 | 211.42 | 218.05 | 148,800 | -1.81(-0.82%) |
Mar 11, 2021 | 215.00 | 219.88 | 212.90 | 219.86 | 288,641 | +9.32(+4.43%) |
Mar 10, 2021 | 211.11 | 218.41 | 208.19 | 210.54 | 263,372 | +4.55(+2.21%) |
Mar 09, 2021 | 191.33 | 208.22 | 191.33 | 205.99 | 352,842 | +19.22(+10.29%) |
Mar 08, 2021 | 213.22 | 213.22 | 186.67 | 186.77 | 437,073 | -25.12(-11.86%) |
Mar 05, 2021 | 217.02 | 217.24 | 198.16 | 211.89 | 429,400 | -3.54(-1.64%) |
Mar 04, 2021 | 227.14 | 235.05 | 212.21 | 215.43 | 379,803 | -16.10(-6.95%) |
Mar 03, 2021 | 241.44 | 241.44 | 226.83 | 231.53 | 217,940 | -9.86(-4.08%) |
Mar 02, 2021 | 250.00 | 251.97 | 240.25 | 241.39 | 226,708 | -7.86(-3.15%) |