Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 208.30 | 210.73 | 207.60 | 210.48 | 547,187 | +1.80(+0.86%) |
May 27, 2021 | 208.46 | 209.16 | 207.13 | 208.67 | 1,208,380 | +1.84(+0.89%) |
May 26, 2021 | 207.15 | 207.68 | 204.41 | 206.83 | 897,401 | -0.25(-0.12%) |
May 25, 2021 | 209.21 | 209.49 | 205.58 | 207.08 | 626,798 | -1.76(-0.84%) |
May 24, 2021 | 208.50 | 209.85 | 207.05 | 208.84 | 482,831 | +2.09(+1.01%) |
May 21, 2021 | 207.94 | 209.54 | 206.27 | 206.75 | 523,130 | -0.35(-0.17%) |
May 20, 2021 | 206.52 | 208.95 | 205.74 | 207.10 | 426,848 | +0.92(+0.45%) |
May 19, 2021 | 204.41 | 206.38 | 202.39 | 206.17 | 521,140 | -0.04(-0.02%) |
May 18, 2021 | 211.12 | 211.53 | 206.16 | 206.21 | 434,357 | -4.68(-2.22%) |
May 17, 2021 | 209.21 | 211.99 | 207.45 | 210.89 | 386,074 | +1.81(+0.87%) |
May 14, 2021 | 211.08 | 211.96 | 208.83 | 209.07 | 563,347 | -1.32(-0.63%) |
May 13, 2021 | 205.59 | 211.26 | 204.78 | 210.39 | 464,572 | +5.24(+2.55%) |
May 12, 2021 | 208.46 | 208.73 | 204.82 | 205.15 | 506,649 | -3.29(-1.58%) |
May 11, 2021 | 210.18 | 210.18 | 206.34 | 208.44 | 572,956 | -3.03(-1.44%) |
May 10, 2021 | 213.14 | 215.88 | 211.39 | 211.48 | 491,676 | +0.11(+0.05%) |
May 07, 2021 | 208.89 | 212.60 | 208.47 | 211.37 | 407,338 | +1.06(+0.50%) |
May 06, 2021 | 206.90 | 210.34 | 205.72 | 210.31 | 439,107 | +4.23(+2.05%) |
May 05, 2021 | 205.72 | 206.88 | 203.20 | 206.08 | 844,322 | +1.16(+0.57%) |
May 04, 2021 | 203.44 | 205.01 | 202.72 | 204.91 | 706,779 | +0.94(+0.46%) |
May 03, 2021 | 205.49 | 205.67 | 203.10 | 203.97 | 632,161 | -0.44(-0.21%) |
Apr 30, 2021 | 205.07 | 206.88 | 202.76 | 204.41 | 715,513 | -0.53(-0.26%) |
Apr 29, 2021 | 203.20 | 205.32 | 201.70 | 204.94 | 573,895 | +3.17(+1.57%) |
Apr 28, 2021 | 195.80 | 207.09 | 195.80 | 201.77 | 1,244,426 | +6.84(+3.51%) |
Apr 27, 2021 | 190.89 | 196.12 | 190.73 | 194.93 | 1,127,128 | +3.29(+1.72%) |
Apr 26, 2021 | 193.18 | 194.21 | 191.30 | 191.64 | 598,168 | -1.31(-0.68%) |
Apr 23, 2021 | 191.87 | 193.66 | 191.30 | 192.94 | 426,856 | +2.06(+1.08%) |
Apr 22, 2021 | 191.17 | 191.80 | 188.52 | 190.88 | 669,751 | +0.73(+0.39%) |
Apr 21, 2021 | 189.09 | 190.43 | 188.56 | 190.15 | 581,734 | +1.14(+0.60%) |
Apr 20, 2021 | 189.96 | 190.40 | 187.49 | 189.01 | 543,564 | -0.53(-0.28%) |
Apr 19, 2021 | 190.42 | 191.78 | 188.96 | 189.55 | 565,520 | +0.00(+0.00%) |
Apr 16, 2021 | 191.03 | 191.78 | 188.66 | 189.55 | 436,600 | +0.14(+0.08%) |
Apr 15, 2021 | 187.28 | 190.61 | 186.95 | 189.41 | 550,188 | +3.63(+1.95%) |
Apr 14, 2021 | 184.74 | 187.02 | 183.47 | 185.78 | 757,066 | +0.96(+0.52%) |
Apr 13, 2021 | 186.42 | 186.92 | 183.41 | 184.81 | 640,460 | -2.77(-1.48%) |
Apr 12, 2021 | 188.41 | 189.62 | 186.61 | 187.58 | 514,688 | -0.56(-0.30%) |
Apr 09, 2021 | 183.92 | 188.78 | 182.85 | 188.15 | 959,012 | +4.93(+2.69%) |
Apr 08, 2021 | 180.80 | 183.69 | 180.21 | 183.22 | 473,881 | +1.31(+0.72%) |
Apr 07, 2021 | 184.12 | 184.12 | 180.83 | 181.91 | 338,645 | -1.63(-0.89%) |
Apr 06, 2021 | 180.81 | 184.05 | 180.81 | 183.54 | 518,469 | +1.30(+0.71%) |
Apr 05, 2021 | 180.64 | 183.33 | 179.96 | 182.25 | 471,233 | +2.75(+1.53%) |
Apr 01, 2021 | 175.20 | 180.20 | 173.55 | 179.50 | 891,432 | +4.22(+2.41%) |
Mar 31, 2021 | 176.57 | 177.87 | 175.12 | 175.28 | 434,755 | -1.46(-0.83%) |
Mar 30, 2021 | 174.21 | 177.02 | 173.90 | 176.74 | 416,351 | +2.57(+1.47%) |
Mar 29, 2021 | 173.89 | 176.79 | 173.79 | 174.17 | 610,082 | -1.10(-0.63%) |
Mar 26, 2021 | 173.75 | 175.39 | 172.36 | 175.27 | 320,613 | +1.96(+1.13%) |
Mar 25, 2021 | 169.44 | 173.58 | 166.68 | 173.31 | 560,901 | +4.28(+2.54%) |
Mar 24, 2021 | 169.75 | 171.91 | 168.64 | 169.03 | 420,114 | +0.28(+0.16%) |
Mar 23, 2021 | 171.45 | 173.06 | 167.82 | 168.75 | 449,031 | -3.45(-2.01%) |
Mar 22, 2021 | 169.95 | 173.12 | 168.91 | 172.21 | 373,710 | +0.88(+0.51%) |
Mar 19, 2021 | 172.18 | 173.53 | 169.43 | 171.33 | 1,394,250 | -1.97(-1.13%) |
Mar 18, 2021 | 172.54 | 174.33 | 171.84 | 173.29 | 632,590 | +0.42(+0.24%) |
Mar 17, 2021 | 171.67 | 173.79 | 170.84 | 172.87 | 380,515 | +0.57(+0.33%) |
Mar 16, 2021 | 176.51 | 177.45 | 172.27 | 172.30 | 564,582 | -3.32(-1.89%) |
Mar 15, 2021 | 172.16 | 175.92 | 171.51 | 175.62 | 440,804 | +3.07(+1.78%) |
Mar 12, 2021 | 172.54 | 173.21 | 171.02 | 172.55 | 390,918 | +1.44(+0.84%) |
Mar 11, 2021 | 173.20 | 173.20 | 169.22 | 171.11 | 732,036 | -0.93(-0.54%) |
Mar 10, 2021 | 173.97 | 175.28 | 171.88 | 172.03 | 624,531 | -1.93(-1.11%) |
Mar 09, 2021 | 174.74 | 178.26 | 173.87 | 173.96 | 667,604 | -0.74(-0.42%) |
Mar 08, 2021 | 169.54 | 177.35 | 168.78 | 174.70 | 906,967 | +5.51(+3.25%) |
Mar 05, 2021 | 166.96 | 169.85 | 161.03 | 169.19 | 620,796 | +4.85(+2.95%) |
Mar 04, 2021 | 170.03 | 170.69 | 160.79 | 164.34 | 479,716 | -5.95(-3.49%) |
Mar 03, 2021 | 169.60 | 172.00 | 168.69 | 170.29 | 623,537 | +1.35(+0.80%) |
Mar 02, 2021 | 169.36 | 170.70 | 166.78 | 168.94 | 566,344 | -0.80(-0.47%) |