Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 201.04 | 201.04 | 193.92 | 198.29 | 119,357 | -1.17(-0.59%) |
May 27, 2021 | 198.72 | 202.90 | 197.85 | 199.46 | 143,729 | +3.80(+1.94%) |
May 26, 2021 | 195.33 | 197.94 | 194.39 | 195.66 | 123,771 | +1.82(+0.94%) |
May 25, 2021 | 198.99 | 201.98 | 193.66 | 193.84 | 106,029 | -3.27(-1.66%) |
May 24, 2021 | 198.65 | 199.81 | 196.43 | 197.11 | 113,354 | -0.19(-0.10%) |
May 21, 2021 | 198.12 | 200.44 | 195.40 | 197.30 | 134,652 | +3.95(+2.04%) |
May 20, 2021 | 195.54 | 198.64 | 192.53 | 193.35 | 96,583 | -3.30(-1.68%) |
May 19, 2021 | 197.71 | 198.11 | 192.88 | 196.65 | 215,985 | -5.10(-2.53%) |
May 18, 2021 | 205.90 | 207.65 | 201.51 | 201.75 | 119,309 | -4.74(-2.30%) |
May 17, 2021 | 209.47 | 210.63 | 206.13 | 206.49 | 148,435 | -3.36(-1.60%) |
May 14, 2021 | 202.48 | 210.59 | 201.46 | 209.85 | 97,744 | +10.01(+5.01%) |
May 13, 2021 | 197.44 | 201.43 | 194.23 | 199.84 | 139,750 | +2.18(+1.10%) |
May 12, 2021 | 198.56 | 200.94 | 192.28 | 197.66 | 211,840 | -2.88(-1.44%) |
May 11, 2021 | 201.80 | 202.25 | 193.90 | 200.54 | 184,681 | -4.95(-2.41%) |
May 10, 2021 | 209.03 | 212.45 | 204.64 | 205.49 | 105,463 | -3.53(-1.69%) |
May 07, 2021 | 208.52 | 209.94 | 206.73 | 209.02 | 69,942 | -0.15(-0.07%) |
May 06, 2021 | 206.58 | 209.34 | 203.46 | 209.17 | 92,034 | +3.58(+1.74%) |
May 05, 2021 | 207.61 | 208.45 | 202.09 | 205.59 | 89,874 | +0.16(+0.08%) |
May 04, 2021 | 200.18 | 206.54 | 198.25 | 205.43 | 100,608 | +3.21(+1.59%) |
May 03, 2021 | 201.00 | 205.34 | 200.12 | 202.22 | 187,467 | +3.61(+1.82%) |
Apr 30, 2021 | 202.24 | 203.71 | 197.38 | 198.61 | 286,200 | -5.51(-2.70%) |
Apr 29, 2021 | 207.80 | 208.00 | 199.99 | 204.12 | 108,105 | -0.58(-0.28%) |
Apr 28, 2021 | 207.69 | 207.69 | 202.88 | 204.70 | 109,165 | -0.03(-0.01%) |
Apr 27, 2021 | 207.00 | 207.93 | 199.21 | 204.73 | 222,900 | -3.21(-1.54%) |
Apr 26, 2021 | 213.20 | 214.35 | 206.57 | 207.94 | 169,126 | -3.39(-1.60%) |
Apr 23, 2021 | 207.97 | 212.58 | 205.77 | 211.33 | 86,000 | +5.35(+2.60%) |
Apr 22, 2021 | 208.21 | 210.69 | 203.87 | 205.98 | 149,270 | -0.76(-0.37%) |
Apr 21, 2021 | 201.98 | 208.03 | 201.55 | 206.74 | 95,864 | +5.59(+2.78%) |
Apr 20, 2021 | 205.11 | 206.39 | 198.90 | 201.15 | 196,170 | -4.49(-2.18%) |
Apr 19, 2021 | 207.57 | 207.57 | 202.99 | 205.64 | 170,324 | -2.57(-1.23%) |
Apr 16, 2021 | 216.44 | 216.74 | 206.93 | 208.21 | 140,000 | -6.96(-3.23%) |
Apr 15, 2021 | 210.20 | 216.88 | 209.86 | 215.17 | 239,693 | +5.37(+2.56%) |
Apr 14, 2021 | 200.80 | 213.24 | 200.80 | 209.80 | 360,757 | +11.03(+5.55%) |
Apr 13, 2021 | 200.35 | 201.49 | 195.72 | 198.77 | 195,502 | -0.52(-0.26%) |
Apr 12, 2021 | 199.28 | 199.95 | 195.52 | 199.29 | 186,763 | +0.80(+0.40%) |
Apr 09, 2021 | 195.40 | 199.75 | 195.16 | 198.49 | 95,300 | +3.09(+1.58%) |
Apr 08, 2021 | 193.82 | 195.75 | 190.34 | 195.40 | 142,547 | +2.16(+1.12%) |
Apr 07, 2021 | 195.80 | 197.64 | 191.54 | 193.24 | 140,108 | -3.15(-1.60%) |
Apr 06, 2021 | 196.77 | 199.77 | 195.00 | 196.39 | 75,073 | -0.98(-0.50%) |
Apr 05, 2021 | 199.66 | 199.66 | 195.45 | 197.37 | 110,141 | +0.66(+0.34%) |
Apr 01, 2021 | 196.86 | 198.63 | 192.32 | 196.71 | 90,700 | +0.21(+0.11%) |
Mar 31, 2021 | 201.34 | 203.81 | 195.51 | 196.50 | 258,436 | -4.57(-2.27%) |
Mar 30, 2021 | 194.96 | 203.93 | 194.96 | 201.07 | 223,389 | +6.98(+3.60%) |
Mar 29, 2021 | 199.42 | 204.12 | 191.05 | 194.09 | 190,886 | -5.20(-2.61%) |
Mar 26, 2021 | 192.42 | 199.43 | 190.57 | 199.29 | 206,600 | +7.80(+4.07%) |
Mar 25, 2021 | 182.76 | 192.95 | 179.16 | 191.49 | 244,252 | +10.11(+5.57%) |
Mar 24, 2021 | 183.95 | 185.05 | 180.30 | 181.38 | 217,069 | +1.02(+0.57%) |
Mar 23, 2021 | 182.65 | 185.43 | 180.00 | 180.36 | 134,322 | -6.05(-3.25%) |
Mar 22, 2021 | 188.81 | 190.43 | 182.58 | 186.41 | 149,546 | -2.13(-1.13%) |
Mar 19, 2021 | 193.69 | 193.69 | 186.76 | 188.54 | 386,400 | -4.76(-2.46%) |
Mar 18, 2021 | 195.58 | 201.06 | 191.68 | 193.30 | 221,268 | -0.96(-0.49%) |
Mar 17, 2021 | 190.21 | 195.64 | 189.34 | 194.26 | 143,375 | +3.88(+2.04%) |
Mar 16, 2021 | 188.29 | 191.46 | 187.19 | 190.38 | 145,767 | -0.12(-0.06%) |
Mar 15, 2021 | 190.38 | 191.22 | 186.53 | 190.50 | 108,632 | -0.55(-0.29%) |
Mar 12, 2021 | 190.02 | 191.80 | 185.53 | 191.05 | 114,300 | +3.11(+1.65%) |
Mar 11, 2021 | 187.87 | 188.84 | 183.44 | 187.94 | 174,358 | +1.47(+0.79%) |
Mar 10, 2021 | 178.51 | 189.17 | 176.94 | 186.47 | 196,961 | +9.75(+5.52%) |
Mar 09, 2021 | 180.17 | 182.10 | 173.52 | 176.72 | 315,305 | -3.34(-1.85%) |
Mar 08, 2021 | 174.88 | 180.67 | 169.13 | 180.06 | 380,920 | +8.41(+4.90%) |
Mar 05, 2021 | 171.40 | 173.09 | 167.18 | 171.65 | 238,800 | +3.73(+2.22%) |
Mar 04, 2021 | 166.28 | 169.87 | 161.13 | 167.92 | 159,911 | +0.98(+0.59%) |
Mar 03, 2021 | 167.89 | 171.02 | 166.65 | 166.94 | 107,186 | -0.76(-0.45%) |
Mar 02, 2021 | 172.98 | 172.98 | 167.13 | 167.70 | 160,528 | -4.45(-2.58%) |