Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 217.07 | 217.07 | 212.75 | 215.51 | 227,748 | -1.69(-0.78%) |
May 27, 2021 | 209.33 | 217.26 | 208.37 | 217.20 | 642,064 | +7.42(+3.54%) |
May 26, 2021 | 210.26 | 211.18 | 205.78 | 209.78 | 492,736 | -1.00(-0.48%) |
May 25, 2021 | 212.90 | 214.33 | 207.06 | 210.79 | 583,546 | +13.96(+7.09%) |
May 24, 2021 | 196.18 | 198.16 | 194.51 | 196.83 | 282,549 | +1.00(+0.51%) |
May 21, 2021 | 194.30 | 196.73 | 193.57 | 195.82 | 380,990 | +2.31(+1.19%) |
May 20, 2021 | 193.06 | 194.81 | 192.38 | 193.51 | 224,779 | +0.46(+0.24%) |
May 19, 2021 | 193.30 | 193.51 | 191.33 | 193.06 | 125,751 | -1.66(-0.85%) |
May 18, 2021 | 197.13 | 198.23 | 194.57 | 194.72 | 136,577 | -3.20(-1.62%) |
May 17, 2021 | 199.84 | 200.82 | 195.94 | 197.92 | 115,911 | -1.82(-0.91%) |
May 14, 2021 | 200.09 | 201.33 | 198.62 | 199.74 | 138,219 | +0.43(+0.21%) |
May 13, 2021 | 194.64 | 200.72 | 194.64 | 199.32 | 221,786 | +5.24(+2.70%) |
May 12, 2021 | 201.83 | 201.83 | 193.90 | 194.08 | 150,290 | -7.17(-3.56%) |
May 11, 2021 | 199.74 | 202.52 | 199.39 | 201.25 | 178,578 | -1.22(-0.60%) |
May 10, 2021 | 203.43 | 205.38 | 201.95 | 202.47 | 111,311 | -0.15(-0.07%) |
May 07, 2021 | 200.45 | 204.41 | 200.45 | 202.62 | 129,788 | +0.24(+0.12%) |
May 06, 2021 | 203.28 | 204.26 | 201.69 | 202.37 | 268,357 | +0.08(+0.04%) |
May 05, 2021 | 205.26 | 205.43 | 201.34 | 202.30 | 194,006 | -2.72(-1.33%) |
May 04, 2021 | 202.52 | 205.71 | 201.86 | 205.01 | 161,387 | +2.61(+1.29%) |
May 03, 2021 | 206.40 | 207.02 | 201.96 | 202.40 | 223,375 | -2.72(-1.32%) |
Apr 30, 2021 | 207.49 | 207.49 | 203.98 | 205.12 | 215,512 | -3.39(-1.62%) |
Apr 29, 2021 | 206.96 | 216.72 | 206.53 | 208.51 | 287,631 | +1.25(+0.60%) |
Apr 28, 2021 | 207.54 | 208.60 | 206.52 | 207.25 | 91,239 | -0.48(-0.23%) |
Apr 27, 2021 | 207.63 | 208.53 | 206.08 | 207.73 | 142,319 | +0.46(+0.22%) |
Apr 26, 2021 | 208.58 | 211.47 | 207.12 | 207.27 | 328,744 | -0.29(-0.14%) |
Apr 23, 2021 | 205.91 | 208.60 | 204.84 | 207.56 | 223,963 | +3.05(+1.49%) |
Apr 22, 2021 | 202.77 | 206.80 | 202.49 | 204.52 | 178,614 | +1.23(+0.61%) |
Apr 21, 2021 | 201.03 | 204.53 | 200.23 | 203.29 | 174,730 | +3.22(+1.61%) |
Apr 20, 2021 | 199.99 | 201.85 | 198.66 | 200.06 | 148,162 | +0.26(+0.13%) |
Apr 19, 2021 | 199.74 | 200.96 | 198.91 | 199.80 | 155,980 | -0.28(-0.14%) |
Apr 16, 2021 | 199.77 | 200.81 | 198.80 | 200.08 | 131,203 | +1.58(+0.80%) |
Apr 15, 2021 | 197.64 | 199.18 | 195.50 | 198.50 | 132,928 | +1.09(+0.55%) |
Apr 14, 2021 | 195.18 | 197.90 | 195.18 | 197.42 | 127,420 | +1.51(+0.77%) |
Apr 13, 2021 | 197.43 | 197.75 | 195.16 | 195.90 | 116,362 | -1.62(-0.82%) |
Apr 12, 2021 | 197.10 | 198.47 | 196.88 | 197.52 | 96,600 | +0.45(+0.23%) |
Apr 09, 2021 | 195.27 | 197.96 | 194.18 | 197.08 | 110,281 | +2.03(+1.04%) |
Apr 08, 2021 | 195.97 | 197.82 | 192.65 | 195.05 | 180,329 | -0.62(-0.32%) |
Apr 07, 2021 | 197.73 | 197.73 | 193.82 | 195.67 | 156,016 | -1.28(-0.65%) |
Apr 06, 2021 | 196.54 | 198.41 | 194.27 | 196.95 | 206,394 | +0.46(+0.23%) |
Apr 05, 2021 | 197.02 | 198.71 | 195.92 | 196.49 | 144,971 | +0.14(+0.07%) |
Apr 01, 2021 | 193.60 | 197.55 | 192.18 | 196.36 | 167,380 | +3.59(+1.86%) |
Mar 31, 2021 | 196.79 | 198.47 | 192.40 | 192.77 | 267,601 | -5.19(-2.62%) |
Mar 30, 2021 | 197.48 | 197.96 | 195.18 | 197.96 | 181,666 | +1.04(+0.53%) |
Mar 29, 2021 | 196.66 | 201.44 | 196.09 | 196.92 | 285,457 | -0.61(-0.31%) |
Mar 26, 2021 | 196.15 | 197.89 | 193.03 | 197.53 | 228,601 | +2.20(+1.13%) |
Mar 25, 2021 | 195.02 | 196.04 | 191.45 | 195.33 | 163,253 | +1.56(+0.81%) |
Mar 24, 2021 | 193.69 | 196.27 | 193.10 | 193.77 | 232,563 | +1.53(+0.80%) |
Mar 23, 2021 | 194.28 | 194.97 | 191.15 | 192.24 | 207,920 | -3.47(-1.77%) |
Mar 22, 2021 | 195.75 | 197.09 | 191.82 | 195.71 | 265,769 | -0.44(-0.22%) |
Mar 19, 2021 | 198.54 | 199.26 | 195.16 | 196.15 | 585,212 | -2.99(-1.50%) |
Mar 18, 2021 | 199.64 | 201.73 | 197.84 | 199.13 | 165,821 | -0.48(-0.24%) |
Mar 17, 2021 | 198.62 | 202.53 | 196.78 | 199.61 | 193,597 | -0.41(-0.20%) |
Mar 16, 2021 | 200.84 | 200.84 | 196.57 | 200.02 | 254,671 | -1.06(-0.53%) |
Mar 15, 2021 | 196.16 | 202.01 | 194.36 | 201.07 | 237,328 | +5.37(+2.74%) |
Mar 12, 2021 | 194.95 | 196.94 | 193.51 | 195.71 | 201,804 | +0.81(+0.42%) |
Mar 11, 2021 | 195.23 | 196.67 | 194.07 | 194.89 | 153,114 | -0.82(-0.42%) |
Mar 10, 2021 | 192.46 | 196.10 | 191.16 | 195.72 | 219,597 | +4.39(+2.29%) |
Mar 09, 2021 | 191.52 | 192.40 | 190.11 | 191.33 | 403,034 | +0.65(+0.34%) |
Mar 08, 2021 | 190.62 | 194.35 | 189.20 | 190.68 | 229,077 | +0.51(+0.27%) |
Mar 05, 2021 | 186.86 | 190.64 | 184.76 | 190.17 | 204,999 | +4.40(+2.37%) |
Mar 04, 2021 | 188.41 | 190.22 | 184.09 | 185.77 | 343,657 | -3.04(-1.61%) |
Mar 03, 2021 | 187.02 | 191.76 | 186.15 | 188.81 | 238,728 | +1.59(+0.85%) |
Mar 02, 2021 | 188.12 | 189.62 | 184.61 | 187.22 | 232,149 | -0.80(-0.42%) |