Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 200.11 | 207.03 | 199.11 | 205.31 | 889,805 | +8.18(+4.15%) |
May 27, 2021 | 193.75 | 202.35 | 188.32 | 197.13 | 974,616 | +4.53(+2.35%) |
May 26, 2021 | 192.16 | 197.38 | 190.59 | 192.60 | 407,718 | +2.90(+1.53%) |
May 25, 2021 | 190.82 | 193.65 | 186.66 | 189.70 | 502,238 | +0.14(+0.07%) |
May 24, 2021 | 185.00 | 191.66 | 182.16 | 189.56 | 654,652 | +6.46(+3.53%) |
May 21, 2021 | 187.01 | 187.01 | 180.65 | 183.10 | 527,692 | +0.84(+0.46%) |
May 20, 2021 | 173.79 | 183.91 | 173.00 | 182.26 | 753,278 | +10.44(+6.08%) |
May 19, 2021 | 164.00 | 171.82 | 163.00 | 171.82 | 511,638 | +0.75(+0.44%) |
May 18, 2021 | 175.48 | 175.48 | 169.97 | 171.07 | 748,586 | +1.16(+0.68%) |
May 17, 2021 | 169.71 | 171.30 | 164.81 | 169.91 | 538,762 | +0.21(+0.12%) |
May 14, 2021 | 160.77 | 171.41 | 159.00 | 169.70 | 929,676 | +11.73(+7.43%) |
May 13, 2021 | 169.48 | 169.48 | 152.27 | 157.97 | 1,195,309 | -8.68(-5.21%) |
May 12, 2021 | 170.07 | 176.67 | 164.35 | 166.65 | 733,378 | -9.91(-5.61%) |
May 11, 2021 | 157.96 | 177.33 | 155.00 | 176.56 | 1,022,080 | +9.38(+5.61%) |
May 10, 2021 | 177.00 | 178.00 | 166.04 | 167.18 | 1,005,217 | -13.15(-7.29%) |
May 07, 2021 | 181.44 | 190.02 | 178.42 | 180.33 | 737,385 | +0.53(+0.29%) |
May 06, 2021 | 185.00 | 185.00 | 168.00 | 179.80 | 1,538,578 | -4.08(-2.22%) |
May 05, 2021 | 188.31 | 196.23 | 180.75 | 183.88 | 1,069,487 | -7.79(-4.06%) |
May 04, 2021 | 195.00 | 196.00 | 188.00 | 191.67 | 971,648 | -8.77(-4.38%) |
May 03, 2021 | 209.06 | 210.00 | 199.16 | 200.44 | 631,134 | -7.63(-3.67%) |
Apr 30, 2021 | 213.00 | 216.25 | 206.28 | 208.07 | 524,200 | -7.12(-3.31%) |
Apr 29, 2021 | 222.25 | 223.79 | 210.34 | 215.19 | 608,084 | -7.47(-3.35%) |
Apr 28, 2021 | 219.57 | 226.92 | 213.00 | 222.66 | 340,464 | -1.59(-0.71%) |
Apr 27, 2021 | 227.80 | 230.71 | 223.00 | 224.25 | 322,348 | -0.83(-0.37%) |
Apr 26, 2021 | 218.99 | 225.25 | 217.00 | 225.08 | 402,503 | +5.82(+2.65%) |
Apr 23, 2021 | 215.69 | 223.00 | 215.69 | 219.26 | 392,300 | +1.89(+0.87%) |
Apr 22, 2021 | 219.50 | 224.00 | 213.20 | 217.37 | 492,805 | +0.00(+0.00%) |
Apr 21, 2021 | 204.43 | 217.87 | 202.65 | 217.37 | 425,086 | +8.75(+4.19%) |
Apr 20, 2021 | 209.50 | 214.00 | 203.41 | 208.62 | 692,887 | -3.41(-1.61%) |
Apr 19, 2021 | 209.94 | 217.96 | 204.46 | 212.03 | 695,342 | -4.14(-1.92%) |
Apr 16, 2021 | 227.90 | 228.00 | 214.05 | 216.17 | 684,300 | -12.04(-5.28%) |
Apr 15, 2021 | 227.36 | 233.60 | 224.59 | 228.21 | 433,443 | +6.77(+3.06%) |
Apr 14, 2021 | 234.25 | 235.98 | 220.49 | 221.44 | 592,514 | -11.26(-4.84%) |
Apr 13, 2021 | 229.00 | 238.83 | 227.83 | 232.70 | 566,171 | +6.04(+2.66%) |
Apr 12, 2021 | 223.75 | 228.35 | 220.09 | 226.66 | 348,160 | +0.01(+0.00%) |
Apr 09, 2021 | 226.70 | 228.80 | 221.00 | 226.65 | 380,100 | -2.45(-1.07%) |
Apr 08, 2021 | 225.10 | 231.12 | 219.27 | 229.10 | 549,723 | +10.14(+4.63%) |
Apr 07, 2021 | 219.31 | 226.55 | 217.06 | 218.96 | 342,366 | -3.62(-1.63%) |
Apr 06, 2021 | 212.73 | 228.07 | 212.73 | 222.58 | 412,223 | +4.96(+2.28%) |
Apr 05, 2021 | 230.66 | 232.01 | 212.39 | 217.62 | 576,281 | -7.46(-3.31%) |
Apr 01, 2021 | 225.65 | 232.26 | 219.60 | 225.08 | 704,100 | +7.90(+3.64%) |
Mar 31, 2021 | 205.65 | 220.80 | 204.38 | 217.18 | 886,567 | +16.72(+8.34%) |
Mar 30, 2021 | 191.05 | 200.75 | 183.91 | 200.46 | 656,223 | +7.69(+3.99%) |
Mar 29, 2021 | 199.00 | 203.40 | 189.51 | 192.77 | 677,103 | -9.11(-4.51%) |
Mar 26, 2021 | 205.78 | 209.64 | 192.20 | 201.88 | 692,100 | -1.44(-0.71%) |
Mar 25, 2021 | 194.75 | 205.82 | 190.54 | 203.32 | 986,014 | +0.44(+0.22%) |
Mar 24, 2021 | 223.41 | 223.41 | 201.88 | 202.88 | 811,542 | -17.90(-8.11%) |
Mar 23, 2021 | 225.87 | 229.50 | 219.00 | 220.78 | 400,317 | -4.72(-2.09%) |
Mar 22, 2021 | 226.20 | 229.00 | 219.00 | 225.50 | 585,028 | +0.57(+0.25%) |
Mar 19, 2021 | 215.50 | 227.09 | 212.00 | 224.93 | 831,900 | +8.87(+4.11%) |
Mar 18, 2021 | 233.15 | 233.63 | 214.15 | 216.06 | 1,112,050 | -22.83(-9.56%) |
Mar 17, 2021 | 226.73 | 243.41 | 225.21 | 238.89 | 650,663 | +2.19(+0.93%) |
Mar 16, 2021 | 243.04 | 252.00 | 229.02 | 236.70 | 902,730 | -4.61(-1.91%) |
Mar 15, 2021 | 246.01 | 247.00 | 238.00 | 241.31 | 634,819 | -2.57(-1.05%) |
Mar 12, 2021 | 231.00 | 244.89 | 226.03 | 243.88 | 762,600 | -1.99(-0.81%) |
Mar 11, 2021 | 244.00 | 251.63 | 237.68 | 245.87 | 1,296,215 | +16.18(+7.04%) |
Mar 10, 2021 | 240.43 | 248.50 | 225.74 | 229.69 | 1,514,077 | +0.39(+0.17%) |
Mar 09, 2021 | 215.96 | 231.30 | 211.60 | 229.30 | 1,284,378 | +32.89(+16.75%) |
Mar 08, 2021 | 225.00 | 231.92 | 195.82 | 196.41 | 1,694,959 | -21.67(-9.94%) |
Mar 05, 2021 | 229.11 | 232.88 | 195.32 | 218.08 | 2,030,100 | -7.82(-3.46%) |
Mar 04, 2021 | 250.60 | 253.23 | 214.30 | 225.90 | 2,226,459 | -17.09(-7.03%) |
Mar 03, 2021 | 269.50 | 270.81 | 239.01 | 242.99 | 1,682,771 | -36.45(-13.04%) |
Mar 02, 2021 | 290.00 | 294.81 | 279.42 | 279.44 | 804,070 | -10.30(-3.55%) |