Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 208.34 | 210.76 | 207.63 | 210.51 | 547,096 | +1.80(+0.86%) |
May 27, 2021 | 208.50 | 209.20 | 207.17 | 208.71 | 1,208,180 | +1.84(+0.89%) |
May 26, 2021 | 207.18 | 207.72 | 204.44 | 206.87 | 897,252 | -0.25(-0.12%) |
May 25, 2021 | 209.24 | 209.52 | 205.62 | 207.12 | 626,694 | -1.76(-0.84%) |
May 24, 2021 | 208.54 | 209.88 | 207.09 | 208.87 | 482,751 | +2.09(+1.01%) |
May 21, 2021 | 207.97 | 209.58 | 206.30 | 206.78 | 523,043 | -0.35(-0.17%) |
May 20, 2021 | 206.55 | 208.99 | 205.78 | 207.13 | 426,777 | +0.93(+0.45%) |
May 19, 2021 | 204.44 | 206.42 | 202.43 | 206.21 | 521,054 | -0.04(-0.02%) |
May 18, 2021 | 211.15 | 211.56 | 206.20 | 206.25 | 434,285 | -4.68(-2.22%) |
May 17, 2021 | 209.24 | 212.02 | 207.49 | 210.92 | 386,010 | +1.81(+0.87%) |
May 14, 2021 | 211.11 | 211.99 | 208.86 | 209.11 | 563,254 | -1.32(-0.63%) |
May 13, 2021 | 205.63 | 211.30 | 204.81 | 210.43 | 464,495 | +5.24(+2.55%) |
May 12, 2021 | 208.49 | 208.77 | 204.85 | 205.19 | 506,565 | -3.29(-1.58%) |
May 11, 2021 | 210.22 | 210.22 | 206.38 | 208.48 | 572,861 | -3.03(-1.43%) |
May 10, 2021 | 213.18 | 215.92 | 211.43 | 211.51 | 491,595 | +0.11(+0.05%) |
May 07, 2021 | 208.93 | 212.63 | 208.51 | 211.40 | 407,271 | +1.06(+0.50%) |
May 06, 2021 | 206.93 | 210.37 | 205.76 | 210.34 | 439,034 | +4.23(+2.05%) |
May 05, 2021 | 205.76 | 206.91 | 203.23 | 206.11 | 844,182 | +1.16(+0.57%) |
May 04, 2021 | 203.48 | 205.04 | 202.75 | 204.95 | 706,662 | +0.95(+0.46%) |
May 03, 2021 | 205.52 | 205.70 | 203.13 | 204.00 | 632,056 | -0.44(-0.21%) |
Apr 30, 2021 | 205.10 | 206.91 | 202.79 | 204.44 | 715,394 | -0.53(-0.26%) |
Apr 29, 2021 | 203.23 | 205.36 | 201.73 | 204.98 | 573,800 | +3.17(+1.57%) |
Apr 28, 2021 | 195.83 | 207.12 | 195.83 | 201.81 | 1,244,220 | +6.84(+3.51%) |
Apr 27, 2021 | 190.93 | 196.16 | 190.76 | 194.96 | 1,126,941 | +3.29(+1.72%) |
Apr 26, 2021 | 193.22 | 194.24 | 191.34 | 191.67 | 598,069 | -1.31(-0.68%) |
Apr 23, 2021 | 191.90 | 193.69 | 191.33 | 192.98 | 426,785 | +2.06(+1.08%) |
Apr 22, 2021 | 191.20 | 191.83 | 188.55 | 190.92 | 669,640 | +0.73(+0.39%) |
Apr 21, 2021 | 189.12 | 190.46 | 188.59 | 190.18 | 581,638 | +1.14(+0.60%) |
Apr 20, 2021 | 189.99 | 190.43 | 187.52 | 189.04 | 543,473 | -0.53(-0.28%) |
Apr 19, 2021 | 190.45 | 191.81 | 188.99 | 189.58 | 565,426 | +0.00(+0.00%) |
Apr 16, 2021 | 191.06 | 191.81 | 188.69 | 189.58 | 436,528 | +0.14(+0.08%) |
Apr 15, 2021 | 187.31 | 190.64 | 186.98 | 189.44 | 550,097 | +3.63(+1.95%) |
Apr 14, 2021 | 184.77 | 187.05 | 183.50 | 185.81 | 756,940 | +0.97(+0.52%) |
Apr 13, 2021 | 186.45 | 186.95 | 183.44 | 184.84 | 640,354 | -2.77(-1.48%) |
Apr 12, 2021 | 188.44 | 189.66 | 186.64 | 187.61 | 514,603 | -0.56(-0.30%) |
Apr 09, 2021 | 183.95 | 188.82 | 182.88 | 188.18 | 958,853 | +4.93(+2.69%) |
Apr 08, 2021 | 180.83 | 183.72 | 180.24 | 183.25 | 473,803 | +1.31(+0.72%) |
Apr 07, 2021 | 184.15 | 184.15 | 180.86 | 181.94 | 338,589 | -1.63(-0.89%) |
Apr 06, 2021 | 180.84 | 184.08 | 180.84 | 183.57 | 518,383 | +1.30(+0.71%) |
Apr 05, 2021 | 180.67 | 183.37 | 179.99 | 182.28 | 471,154 | +2.75(+1.53%) |
Apr 01, 2021 | 175.23 | 180.23 | 173.58 | 179.53 | 891,284 | +4.22(+2.41%) |
Mar 31, 2021 | 176.60 | 177.90 | 175.15 | 175.31 | 434,683 | -1.46(-0.83%) |
Mar 30, 2021 | 174.24 | 177.05 | 173.92 | 176.77 | 416,282 | +2.57(+1.47%) |
Mar 29, 2021 | 173.91 | 176.82 | 173.82 | 174.20 | 609,981 | -1.10(-0.63%) |
Mar 26, 2021 | 173.78 | 175.42 | 172.39 | 175.30 | 320,560 | +1.96(+1.13%) |
Mar 25, 2021 | 169.47 | 173.61 | 166.70 | 173.34 | 560,808 | +4.29(+2.54%) |
Mar 24, 2021 | 169.78 | 171.94 | 168.66 | 169.06 | 420,044 | +0.28(+0.16%) |
Mar 23, 2021 | 171.48 | 173.08 | 167.84 | 168.78 | 448,956 | -3.46(-2.01%) |
Mar 22, 2021 | 169.98 | 173.15 | 168.94 | 172.23 | 373,648 | +0.88(+0.51%) |
Mar 19, 2021 | 172.21 | 173.56 | 169.46 | 171.36 | 1,394,019 | -1.97(-1.13%) |
Mar 18, 2021 | 172.57 | 174.36 | 171.87 | 173.32 | 632,485 | +0.42(+0.24%) |
Mar 17, 2021 | 171.70 | 173.82 | 170.87 | 172.90 | 380,451 | +0.57(+0.33%) |
Mar 16, 2021 | 176.54 | 177.47 | 172.30 | 172.33 | 564,488 | -3.32(-1.89%) |
Mar 15, 2021 | 172.19 | 175.95 | 171.54 | 175.65 | 440,730 | +3.07(+1.78%) |
Mar 12, 2021 | 172.57 | 173.24 | 171.05 | 172.58 | 390,853 | +1.44(+0.84%) |
Mar 11, 2021 | 173.23 | 173.23 | 169.25 | 171.14 | 731,915 | -0.93(-0.54%) |
Mar 10, 2021 | 174.00 | 175.31 | 171.91 | 172.06 | 624,427 | -1.93(-1.11%) |
Mar 09, 2021 | 174.76 | 178.29 | 173.90 | 173.99 | 667,494 | -0.73(-0.42%) |
Mar 08, 2021 | 169.57 | 177.38 | 168.81 | 174.73 | 906,816 | +5.51(+3.25%) |
Mar 05, 2021 | 166.98 | 169.88 | 161.06 | 169.22 | 620,693 | +4.85(+2.95%) |
Mar 04, 2021 | 170.06 | 170.72 | 160.82 | 164.37 | 479,637 | -5.95(-3.49%) |
Mar 03, 2021 | 169.63 | 172.02 | 168.72 | 170.32 | 623,433 | +1.35(+0.80%) |
Mar 02, 2021 | 169.39 | 170.73 | 166.80 | 168.97 | 566,250 | -0.80(-0.47%) |