Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 201.62 | 201.62 | 196.45 | 196.85 | 136,388 | -3.45(-1.72%) |
May 27, 2021 | 201.69 | 202.49 | 198.38 | 200.30 | 144,773 | -0.85(-0.42%) |
May 26, 2021 | 198.55 | 202.76 | 196.79 | 201.15 | 148,670 | +3.30(+1.67%) |
May 25, 2021 | 195.78 | 198.87 | 195.77 | 197.85 | 148,516 | +2.08(+1.06%) |
May 24, 2021 | 196.30 | 197.75 | 195.45 | 195.77 | 86,093 | +0.58(+0.30%) |
May 21, 2021 | 199.07 | 199.64 | 193.73 | 195.19 | 137,731 | -1.80(-0.91%) |
May 20, 2021 | 192.59 | 197.03 | 191.13 | 196.99 | 112,581 | +4.59(+2.39%) |
May 19, 2021 | 185.03 | 193.00 | 183.14 | 192.40 | 160,953 | +6.96(+3.75%) |
May 18, 2021 | 188.41 | 190.00 | 185.19 | 185.44 | 323,307 | -2.28(-1.21%) |
May 17, 2021 | 188.99 | 189.36 | 186.17 | 187.72 | 119,921 | -0.87(-0.46%) |
May 14, 2021 | 187.45 | 189.79 | 184.89 | 188.59 | 152,565 | +2.59(+1.39%) |
May 13, 2021 | 190.29 | 193.90 | 183.83 | 186.00 | 220,989 | -4.32(-2.27%) |
May 12, 2021 | 194.62 | 196.80 | 190.08 | 190.32 | 178,411 | -6.34(-3.22%) |
May 11, 2021 | 191.39 | 199.87 | 191.01 | 196.66 | 177,085 | +0.32(+0.16%) |
May 10, 2021 | 202.66 | 202.66 | 195.12 | 196.34 | 226,103 | -4.98(-2.47%) |
May 07, 2021 | 203.26 | 206.10 | 200.55 | 201.32 | 147,654 | -0.31(-0.15%) |
May 06, 2021 | 203.46 | 206.77 | 198.43 | 201.63 | 249,092 | +3.16(+1.59%) |
May 05, 2021 | 205.71 | 207.26 | 197.07 | 198.47 | 142,045 | -7.02(-3.42%) |
May 04, 2021 | 206.05 | 206.33 | 203.28 | 205.49 | 95,777 | -1.55(-0.75%) |
May 03, 2021 | 209.76 | 209.76 | 205.20 | 207.04 | 141,456 | -1.23(-0.59%) |
Apr 30, 2021 | 209.68 | 212.97 | 206.85 | 208.27 | 131,200 | -2.73(-1.29%) |
Apr 29, 2021 | 219.45 | 219.45 | 210.01 | 211.00 | 178,521 | -8.09(-3.69%) |
Apr 28, 2021 | 216.50 | 219.95 | 214.88 | 219.09 | 128,714 | +2.48(+1.14%) |
Apr 27, 2021 | 216.95 | 218.91 | 215.11 | 216.61 | 163,512 | -0.50(-0.23%) |
Apr 26, 2021 | 214.61 | 217.81 | 213.07 | 217.11 | 110,301 | +4.01(+1.88%) |
Apr 23, 2021 | 210.48 | 214.69 | 207.02 | 213.10 | 153,000 | +3.43(+1.64%) |
Apr 22, 2021 | 210.89 | 212.26 | 208.34 | 209.67 | 144,642 | -1.17(-0.55%) |
Apr 21, 2021 | 206.44 | 211.01 | 206.44 | 210.84 | 153,022 | +4.77(+2.31%) |
Apr 20, 2021 | 205.16 | 208.19 | 203.22 | 206.07 | 162,680 | +1.32(+0.64%) |
Apr 19, 2021 | 202.86 | 205.71 | 200.32 | 204.75 | 164,543 | +1.23(+0.60%) |
Apr 16, 2021 | 202.97 | 206.00 | 202.44 | 203.52 | 155,400 | +2.39(+1.19%) |
Apr 15, 2021 | 199.27 | 202.37 | 197.00 | 201.13 | 77,708 | +3.17(+1.60%) |
Apr 14, 2021 | 199.46 | 202.96 | 197.33 | 197.96 | 82,994 | -1.56(-0.78%) |
Apr 13, 2021 | 198.47 | 201.27 | 196.18 | 199.52 | 102,389 | +2.56(+1.30%) |
Apr 12, 2021 | 201.46 | 201.87 | 196.83 | 196.96 | 173,618 | -6.88(-3.38%) |
Apr 09, 2021 | 201.41 | 205.04 | 199.53 | 203.84 | 196,500 | +3.32(+1.66%) |
Apr 08, 2021 | 193.91 | 201.35 | 193.91 | 200.52 | 178,102 | +6.95(+3.59%) |
Apr 07, 2021 | 197.65 | 199.22 | 192.34 | 193.57 | 82,157 | -3.56(-1.81%) |
Apr 06, 2021 | 197.12 | 199.65 | 194.68 | 197.13 | 138,266 | +0.50(+0.25%) |
Apr 05, 2021 | 192.46 | 197.53 | 192.43 | 196.63 | 128,740 | +3.98(+2.07%) |
Apr 01, 2021 | 193.23 | 193.40 | 190.66 | 192.65 | 143,400 | +1.44(+0.75%) |
Mar 31, 2021 | 188.98 | 193.85 | 188.61 | 191.21 | 161,151 | +2.63(+1.39%) |
Mar 30, 2021 | 185.82 | 189.16 | 178.00 | 188.58 | 173,772 | +1.75(+0.94%) |
Mar 29, 2021 | 194.34 | 198.09 | 186.24 | 186.83 | 182,150 | -8.80(-4.50%) |
Mar 26, 2021 | 190.02 | 196.47 | 189.03 | 195.63 | 163,700 | +6.54(+3.46%) |
Mar 25, 2021 | 193.68 | 193.68 | 188.34 | 189.09 | 155,264 | -5.42(-2.79%) |
Mar 24, 2021 | 195.01 | 197.22 | 191.35 | 194.51 | 199,984 | +0.78(+0.40%) |
Mar 23, 2021 | 193.88 | 195.14 | 188.16 | 193.73 | 162,141 | -0.94(-0.48%) |
Mar 22, 2021 | 195.92 | 199.14 | 192.69 | 194.67 | 126,412 | -0.85(-0.43%) |
Mar 19, 2021 | 194.18 | 197.42 | 192.31 | 195.52 | 460,800 | +0.10(+0.05%) |
Mar 18, 2021 | 198.71 | 199.34 | 194.21 | 195.42 | 161,243 | -4.80(-2.40%) |
Mar 17, 2021 | 192.92 | 203.41 | 191.06 | 200.22 | 218,459 | +6.08(+3.13%) |
Mar 16, 2021 | 197.91 | 197.94 | 189.76 | 194.14 | 197,262 | -2.59(-1.32%) |
Mar 15, 2021 | 193.48 | 197.43 | 192.28 | 196.73 | 170,000 | +1.73(+0.89%) |
Mar 12, 2021 | 190.60 | 195.45 | 187.62 | 195.00 | 240,100 | +4.06(+2.13%) |
Mar 11, 2021 | 184.19 | 191.19 | 184.19 | 190.94 | 342,880 | +8.03(+4.39%) |
Mar 10, 2021 | 182.46 | 184.43 | 181.73 | 182.91 | 190,691 | +1.91(+1.06%) |
Mar 09, 2021 | 181.89 | 187.35 | 180.46 | 181.00 | 226,499 | +4.16(+2.35%) |
Mar 08, 2021 | 176.89 | 182.19 | 175.00 | 176.84 | 267,431 | -0.17(-0.10%) |
Mar 05, 2021 | 175.01 | 178.69 | 170.01 | 177.01 | 260,300 | +3.89(+2.25%) |
Mar 04, 2021 | 180.28 | 182.87 | 171.64 | 173.12 | 222,493 | -6.88(-3.82%) |
Mar 03, 2021 | 182.21 | 183.79 | 179.71 | 180.00 | 206,864 | -2.94(-1.61%) |
Mar 02, 2021 | 186.19 | 189.99 | 181.94 | 182.94 | 235,834 | -2.06(-1.11%) |