Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 201.92 | 201.92 | 197.72 | 198.05 | 318,643 | -2.45(-1.22%) |
May 27, 2021 | 203.74 | 203.74 | 199.51 | 200.50 | 356,099 | -1.00(-0.50%) |
May 26, 2021 | 199.44 | 203.14 | 199.44 | 201.50 | 224,827 | +2.50(+1.26%) |
May 25, 2021 | 198.38 | 202.13 | 198.30 | 199.00 | 392,931 | +2.18(+1.11%) |
May 24, 2021 | 197.46 | 199.87 | 195.65 | 196.82 | 208,221 | +1.42(+0.73%) |
May 21, 2021 | 203.05 | 204.70 | 195.25 | 195.40 | 337,301 | -5.47(-2.72%) |
May 20, 2021 | 202.00 | 205.53 | 200.21 | 200.87 | 274,742 | -0.59(-0.29%) |
May 19, 2021 | 196.93 | 201.81 | 194.71 | 201.46 | 282,576 | -1.04(-0.51%) |
May 18, 2021 | 207.00 | 208.56 | 201.90 | 202.50 | 372,206 | -3.48(-1.69%) |
May 17, 2021 | 205.89 | 206.81 | 202.00 | 205.98 | 179,195 | -2.68(-1.28%) |
May 14, 2021 | 205.09 | 211.68 | 204.37 | 208.66 | 212,785 | +5.62(+2.77%) |
May 13, 2021 | 193.89 | 205.47 | 193.89 | 203.04 | 356,142 | +10.91(+5.68%) |
May 12, 2021 | 208.40 | 209.40 | 191.26 | 192.13 | 646,329 | -18.40(-8.74%) |
May 11, 2021 | 221.20 | 223.60 | 209.96 | 210.53 | 611,888 | -13.27(-5.93%) |
May 10, 2021 | 218.54 | 225.00 | 216.70 | 223.80 | 461,338 | -0.13(-0.06%) |
May 07, 2021 | 224.08 | 224.61 | 219.19 | 223.93 | 331,424 | +0.91(+0.41%) |
May 06, 2021 | 231.00 | 233.28 | 216.36 | 223.02 | 491,730 | -7.03(-3.06%) |
May 05, 2021 | 233.52 | 234.50 | 226.36 | 230.05 | 324,767 | -1.63(-0.70%) |
May 04, 2021 | 227.78 | 231.81 | 225.40 | 231.68 | 355,189 | +2.58(+1.13%) |
May 03, 2021 | 226.42 | 229.95 | 224.81 | 229.10 | 272,537 | +6.72(+3.02%) |
Apr 30, 2021 | 222.86 | 224.54 | 220.68 | 222.38 | 265,800 | -2.92(-1.30%) |
Apr 29, 2021 | 224.12 | 226.12 | 221.06 | 225.30 | 262,539 | +3.78(+1.71%) |
Apr 28, 2021 | 224.05 | 225.21 | 220.58 | 221.52 | 261,944 | -3.28(-1.46%) |
Apr 27, 2021 | 227.00 | 229.49 | 223.80 | 224.80 | 305,970 | -2.28(-1.00%) |
Apr 26, 2021 | 227.31 | 229.35 | 225.57 | 227.08 | 253,972 | +2.08(+0.92%) |
Apr 23, 2021 | 225.87 | 226.27 | 223.35 | 225.00 | 281,500 | +2.37(+1.06%) |
Apr 22, 2021 | 224.25 | 225.39 | 219.53 | 222.63 | 257,744 | -1.84(-0.82%) |
Apr 21, 2021 | 220.93 | 226.78 | 220.93 | 224.47 | 234,812 | +2.51(+1.13%) |
Apr 20, 2021 | 228.64 | 231.26 | 218.03 | 221.96 | 343,013 | -8.02(-3.49%) |
Apr 19, 2021 | 233.72 | 234.28 | 227.54 | 229.98 | 279,108 | -2.08(-0.90%) |
Apr 16, 2021 | 231.99 | 235.50 | 230.28 | 232.06 | 465,100 | +1.75(+0.76%) |
Apr 15, 2021 | 234.38 | 234.51 | 229.80 | 230.31 | 296,300 | -1.33(-0.57%) |
Apr 14, 2021 | 229.26 | 234.10 | 229.11 | 231.64 | 280,593 | +3.16(+1.38%) |
Apr 13, 2021 | 226.93 | 229.38 | 222.14 | 228.48 | 277,981 | +1.58(+0.70%) |
Apr 12, 2021 | 218.55 | 227.13 | 217.16 | 226.90 | 344,800 | +7.63(+3.48%) |
Apr 09, 2021 | 211.62 | 220.70 | 210.90 | 219.27 | 353,700 | +8.13(+3.85%) |
Apr 08, 2021 | 211.35 | 211.61 | 206.89 | 211.14 | 222,062 | +1.87(+0.89%) |
Apr 07, 2021 | 217.44 | 217.77 | 208.80 | 209.27 | 197,862 | -7.73(-3.56%) |
Apr 06, 2021 | 215.54 | 218.25 | 213.86 | 217.00 | 258,337 | +1.82(+0.85%) |
Apr 05, 2021 | 218.00 | 218.85 | 212.50 | 215.18 | 255,970 | +1.59(+0.74%) |
Apr 01, 2021 | 211.31 | 214.81 | 209.24 | 213.59 | 192,900 | +4.16(+1.99%) |
Mar 31, 2021 | 212.46 | 214.93 | 206.86 | 209.43 | 341,387 | -1.67(-0.79%) |
Mar 30, 2021 | 205.75 | 213.11 | 203.92 | 211.10 | 232,403 | +3.28(+1.58%) |
Mar 29, 2021 | 214.01 | 216.70 | 206.59 | 207.82 | 349,561 | -6.14(-2.87%) |
Mar 26, 2021 | 204.61 | 214.44 | 203.35 | 213.96 | 233,900 | +10.97(+5.40%) |
Mar 25, 2021 | 191.94 | 204.08 | 190.44 | 202.99 | 260,374 | +7.40(+3.78%) |
Mar 24, 2021 | 197.15 | 203.57 | 195.47 | 195.59 | 310,277 | +0.61(+0.31%) |
Mar 23, 2021 | 202.57 | 204.44 | 193.12 | 194.98 | 407,601 | -10.12(-4.93%) |
Mar 22, 2021 | 206.53 | 209.46 | 202.58 | 205.10 | 307,183 | +0.98(+0.48%) |
Mar 19, 2021 | 198.44 | 204.80 | 197.28 | 204.12 | 571,100 | +6.35(+3.21%) |
Mar 18, 2021 | 205.88 | 207.05 | 196.62 | 197.77 | 295,353 | -11.10(-5.31%) |
Mar 17, 2021 | 197.04 | 209.33 | 194.70 | 208.87 | 205,150 | +9.59(+4.81%) |
Mar 16, 2021 | 206.39 | 208.29 | 199.00 | 199.28 | 181,254 | -5.71(-2.79%) |
Mar 15, 2021 | 199.83 | 205.06 | 196.35 | 204.99 | 151,846 | +5.94(+2.98%) |
Mar 12, 2021 | 202.64 | 205.50 | 198.66 | 199.05 | 401,400 | -7.16(-3.47%) |
Mar 11, 2021 | 204.98 | 206.96 | 203.75 | 206.21 | 198,835 | +3.94(+1.95%) |
Mar 10, 2021 | 195.68 | 204.51 | 194.56 | 202.27 | 284,781 | +9.59(+4.98%) |
Mar 09, 2021 | 196.99 | 199.92 | 192.52 | 192.68 | 255,273 | -0.05(-0.03%) |
Mar 08, 2021 | 195.14 | 199.09 | 191.89 | 192.73 | 331,112 | -2.18(-1.12%) |
Mar 05, 2021 | 191.23 | 195.32 | 184.20 | 194.91 | 401,100 | +6.10(+3.23%) |
Mar 04, 2021 | 190.57 | 193.84 | 182.41 | 188.81 | 418,969 | -1.19(-0.63%) |
Mar 03, 2021 | 196.40 | 196.40 | 188.94 | 190.00 | 291,900 | -6.43(-3.27%) |
Mar 02, 2021 | 199.50 | 201.48 | 195.34 | 196.43 | 296,979 | -3.07(-1.54%) |