Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 208.72 | 211.22 | 207.68 | 208.06 | 111,590 | +0.79(+0.38%) |
May 27, 2021 | 205.27 | 207.61 | 203.69 | 207.27 | 115,175 | +1.51(+0.73%) |
May 26, 2021 | 207.44 | 207.50 | 204.00 | 205.76 | 109,388 | -1.49(-0.72%) |
May 25, 2021 | 204.77 | 207.92 | 204.20 | 207.25 | 95,701 | +2.76(+1.35%) |
May 24, 2021 | 207.27 | 207.75 | 203.34 | 204.49 | 200,577 | -0.80(-0.39%) |
May 21, 2021 | 202.11 | 207.57 | 201.25 | 205.29 | 206,573 | +3.87(+1.92%) |
May 20, 2021 | 196.53 | 201.89 | 192.40 | 201.42 | 176,093 | +4.67(+2.37%) |
May 19, 2021 | 199.75 | 200.18 | 194.39 | 196.75 | 82,613 | -3.86(-1.92%) |
May 18, 2021 | 199.20 | 204.64 | 196.04 | 200.61 | 149,676 | +0.41(+0.20%) |
May 17, 2021 | 198.25 | 200.50 | 197.88 | 200.20 | 126,836 | +1.20(+0.60%) |
May 14, 2021 | 196.96 | 200.11 | 195.53 | 199.00 | 123,186 | +3.52(+1.80%) |
May 13, 2021 | 191.07 | 196.76 | 190.63 | 195.48 | 170,151 | +4.65(+2.44%) |
May 12, 2021 | 197.57 | 201.29 | 190.00 | 190.83 | 207,108 | -5.74(-2.92%) |
May 11, 2021 | 198.75 | 201.00 | 196.06 | 196.57 | 151,188 | -3.42(-1.71%) |
May 10, 2021 | 201.36 | 202.59 | 199.31 | 199.99 | 169,369 | +0.21(+0.11%) |
May 07, 2021 | 205.43 | 208.00 | 196.72 | 199.78 | 273,960 | -11.06(-5.25%) |
May 06, 2021 | 209.19 | 212.65 | 205.39 | 210.84 | 122,037 | +0.54(+0.26%) |
May 05, 2021 | 207.89 | 211.80 | 207.89 | 210.30 | 152,345 | +3.30(+1.59%) |
May 04, 2021 | 208.98 | 209.88 | 204.11 | 207.00 | 123,102 | -0.63(-0.30%) |
May 03, 2021 | 208.53 | 209.22 | 206.07 | 207.63 | 110,919 | -0.64(-0.31%) |
Apr 30, 2021 | 208.55 | 209.91 | 205.18 | 208.27 | 124,600 | -0.06(-0.03%) |
Apr 29, 2021 | 212.14 | 212.17 | 204.55 | 208.33 | 133,267 | -4.16(-1.96%) |
Apr 28, 2021 | 209.87 | 212.92 | 208.18 | 212.49 | 58,227 | +2.24(+1.07%) |
Apr 27, 2021 | 211.28 | 211.28 | 205.16 | 210.25 | 119,968 | -2.20(-1.04%) |
Apr 26, 2021 | 211.62 | 213.20 | 208.73 | 212.45 | 87,306 | +0.60(+0.28%) |
Apr 23, 2021 | 212.99 | 214.70 | 211.48 | 211.85 | 93,300 | -1.93(-0.90%) |
Apr 22, 2021 | 215.78 | 216.47 | 213.09 | 213.78 | 98,368 | -1.95(-0.90%) |
Apr 21, 2021 | 213.90 | 217.17 | 212.00 | 215.73 | 78,634 | +1.98(+0.93%) |
Apr 20, 2021 | 211.71 | 215.58 | 208.76 | 213.75 | 83,334 | +2.57(+1.22%) |
Apr 19, 2021 | 211.98 | 212.03 | 209.01 | 211.18 | 84,195 | -0.52(-0.25%) |
Apr 16, 2021 | 208.28 | 213.69 | 207.18 | 211.70 | 124,200 | +3.44(+1.65%) |
Apr 15, 2021 | 206.79 | 209.36 | 206.15 | 208.26 | 109,308 | +2.63(+1.28%) |
Apr 14, 2021 | 205.89 | 209.26 | 204.96 | 205.63 | 96,681 | -0.37(-0.18%) |
Apr 13, 2021 | 205.65 | 207.37 | 205.12 | 206.00 | 40,605 | +0.50(+0.24%) |
Apr 12, 2021 | 204.43 | 207.66 | 203.16 | 205.50 | 95,099 | +1.31(+0.64%) |
Apr 09, 2021 | 203.74 | 205.00 | 202.50 | 204.19 | 91,700 | +0.18(+0.09%) |
Apr 08, 2021 | 205.55 | 206.00 | 202.47 | 204.01 | 87,127 | -0.55(-0.27%) |
Apr 07, 2021 | 205.58 | 206.45 | 203.16 | 204.56 | 92,276 | -0.45(-0.22%) |
Apr 06, 2021 | 203.55 | 207.22 | 201.54 | 205.01 | 131,903 | +0.28(+0.14%) |
Apr 05, 2021 | 207.53 | 208.50 | 203.03 | 204.73 | 138,997 | -2.72(-1.31%) |
Apr 01, 2021 | 205.49 | 209.75 | 203.00 | 207.45 | 87,900 | +2.01(+0.98%) |
Mar 31, 2021 | 207.07 | 209.64 | 205.02 | 205.44 | 129,431 | -2.30(-1.11%) |
Mar 30, 2021 | 207.46 | 208.57 | 206.37 | 207.74 | 43,888 | +0.19(+0.09%) |
Mar 29, 2021 | 209.43 | 211.69 | 206.00 | 207.55 | 115,552 | -2.28(-1.09%) |
Mar 26, 2021 | 204.81 | 210.32 | 204.59 | 209.83 | 59,400 | +5.71(+2.80%) |
Mar 25, 2021 | 207.10 | 208.37 | 200.76 | 204.12 | 108,295 | -3.40(-1.64%) |
Mar 24, 2021 | 209.45 | 212.85 | 206.58 | 207.52 | 98,547 | +0.07(+0.03%) |
Mar 23, 2021 | 207.98 | 208.25 | 205.51 | 207.45 | 263,025 | +0.06(+0.03%) |
Mar 22, 2021 | 206.65 | 209.37 | 204.88 | 207.39 | 183,021 | -0.03(-0.01%) |
Mar 19, 2021 | 203.85 | 209.65 | 202.86 | 207.42 | 198,400 | +3.50(+1.72%) |
Mar 18, 2021 | 205.59 | 207.35 | 202.86 | 203.92 | 97,519 | -1.52(-0.74%) |
Mar 17, 2021 | 206.52 | 206.91 | 204.01 | 205.44 | 67,132 | -0.92(-0.45%) |
Mar 16, 2021 | 206.00 | 207.79 | 204.16 | 206.36 | 81,123 | -0.38(-0.18%) |
Mar 15, 2021 | 205.25 | 207.94 | 204.06 | 206.74 | 106,830 | +2.86(+1.40%) |
Mar 12, 2021 | 202.48 | 207.50 | 201.57 | 203.88 | 141,400 | +0.41(+0.20%) |
Mar 11, 2021 | 203.83 | 206.72 | 202.50 | 203.47 | 141,062 | +0.51(+0.25%) |
Mar 10, 2021 | 198.57 | 204.80 | 198.57 | 202.96 | 99,769 | +5.38(+2.72%) |
Mar 09, 2021 | 198.60 | 204.84 | 196.92 | 197.58 | 215,862 | -0.47(-0.24%) |
Mar 08, 2021 | 200.96 | 201.14 | 196.70 | 198.05 | 201,114 | -3.97(-1.97%) |
Mar 05, 2021 | 198.45 | 203.53 | 193.48 | 202.02 | 106,900 | +3.80(+1.92%) |
Mar 04, 2021 | 203.55 | 204.00 | 197.49 | 198.22 | 126,136 | -4.68(-2.31%) |
Mar 03, 2021 | 204.09 | 205.00 | 200.22 | 202.90 | 84,656 | -1.82(-0.89%) |
Mar 02, 2021 | 206.43 | 207.67 | 203.52 | 204.72 | 121,172 | -2.76(-1.33%) |