Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 203.50 | 203.62 | 201.79 | 203.35 | 255,400 | +0.55(+0.27%) |
May 27, 2021 | 201.61 | 203.81 | 201.35 | 202.80 | 595,038 | +3.74(+1.88%) |
May 26, 2021 | 197.95 | 199.18 | 195.01 | 199.06 | 559,422 | +0.84(+0.42%) |
May 25, 2021 | 201.99 | 203.10 | 197.54 | 198.22 | 308,776 | -3.81(-1.88%) |
May 24, 2021 | 200.72 | 202.41 | 199.38 | 202.02 | 309,620 | +2.13(+1.07%) |
May 21, 2021 | 199.66 | 201.96 | 198.94 | 199.89 | 170,033 | +1.04(+0.52%) |
May 20, 2021 | 199.43 | 199.96 | 198.07 | 198.85 | 223,630 | -0.58(-0.29%) |
May 19, 2021 | 198.99 | 199.61 | 195.95 | 199.43 | 221,601 | -0.18(-0.09%) |
May 18, 2021 | 202.39 | 203.87 | 199.47 | 199.61 | 139,867 | -3.25(-1.60%) |
May 17, 2021 | 202.50 | 204.06 | 200.61 | 202.85 | 197,733 | +0.59(+0.29%) |
May 14, 2021 | 202.34 | 202.72 | 200.57 | 202.26 | 141,099 | +0.86(+0.43%) |
May 13, 2021 | 197.43 | 202.33 | 196.56 | 201.41 | 197,983 | +2.95(+1.48%) |
May 12, 2021 | 201.92 | 203.27 | 198.41 | 198.46 | 247,830 | -2.40(-1.19%) |
May 11, 2021 | 204.28 | 204.28 | 199.12 | 200.85 | 250,620 | -4.37(-2.13%) |
May 10, 2021 | 204.84 | 209.36 | 204.13 | 205.22 | 289,287 | +2.23(+1.10%) |
May 07, 2021 | 202.37 | 203.77 | 200.83 | 203.00 | 230,323 | -1.23(-0.60%) |
May 06, 2021 | 200.89 | 208.60 | 200.80 | 204.23 | 572,309 | +5.09(+2.56%) |
May 05, 2021 | 200.23 | 200.46 | 196.21 | 199.14 | 356,871 | -1.42(-0.71%) |
May 04, 2021 | 200.73 | 202.30 | 199.64 | 200.56 | 257,451 | -0.70(-0.35%) |
May 03, 2021 | 199.46 | 202.16 | 197.77 | 201.26 | 260,519 | +2.64(+1.33%) |
Apr 30, 2021 | 198.36 | 199.49 | 197.17 | 198.63 | 242,756 | -0.61(-0.31%) |
Apr 29, 2021 | 197.33 | 200.60 | 197.33 | 199.23 | 307,967 | +2.55(+1.30%) |
Apr 28, 2021 | 193.42 | 196.98 | 193.42 | 196.68 | 266,163 | +2.61(+1.34%) |
Apr 27, 2021 | 193.42 | 195.66 | 193.14 | 194.07 | 401,966 | +0.45(+0.23%) |
Apr 26, 2021 | 193.99 | 194.67 | 192.26 | 193.62 | 323,087 | +0.78(+0.41%) |
Apr 23, 2021 | 191.79 | 193.82 | 191.19 | 192.84 | 318,972 | +2.10(+1.10%) |
Apr 22, 2021 | 194.66 | 196.31 | 190.49 | 190.74 | 479,869 | -4.38(-2.24%) |
Apr 21, 2021 | 194.14 | 195.99 | 193.88 | 195.12 | 341,412 | +0.94(+0.48%) |
Apr 20, 2021 | 196.10 | 196.46 | 192.68 | 194.18 | 309,058 | -2.27(-1.16%) |
Apr 19, 2021 | 195.65 | 197.15 | 192.56 | 196.46 | 384,325 | +1.81(+0.93%) |
Apr 16, 2021 | 196.28 | 196.46 | 192.88 | 194.64 | 292,890 | -0.27(-0.14%) |
Apr 15, 2021 | 194.29 | 195.20 | 193.01 | 194.91 | 369,469 | +0.46(+0.24%) |
Apr 14, 2021 | 192.48 | 196.20 | 192.48 | 194.45 | 457,957 | +1.60(+0.83%) |
Apr 13, 2021 | 194.61 | 196.81 | 192.35 | 192.85 | 391,612 | -3.85(-1.96%) |
Apr 12, 2021 | 194.24 | 196.95 | 194.12 | 196.71 | 239,591 | +3.18(+1.64%) |
Apr 09, 2021 | 194.16 | 194.99 | 192.23 | 193.53 | 249,384 | +0.22(+0.11%) |
Apr 08, 2021 | 191.03 | 193.60 | 189.75 | 193.31 | 281,751 | +1.51(+0.79%) |
Apr 07, 2021 | 194.19 | 194.45 | 190.62 | 191.81 | 309,296 | -2.19(-1.13%) |
Apr 06, 2021 | 193.03 | 195.90 | 192.75 | 194.00 | 330,401 | -0.22(-0.11%) |
Apr 05, 2021 | 192.88 | 194.74 | 192.34 | 194.21 | 380,961 | +3.15(+1.65%) |
Apr 01, 2021 | 192.71 | 193.08 | 189.47 | 191.06 | 264,349 | -1.52(-0.79%) |
Mar 31, 2021 | 192.32 | 194.65 | 191.86 | 192.57 | 409,920 | +0.17(+0.09%) |
Mar 30, 2021 | 193.75 | 194.34 | 190.78 | 192.41 | 285,718 | -1.58(-0.82%) |
Mar 29, 2021 | 190.28 | 195.03 | 190.22 | 193.99 | 463,809 | +3.93(+2.07%) |
Mar 26, 2021 | 187.70 | 190.51 | 186.47 | 190.06 | 259,111 | +2.82(+1.51%) |
Mar 25, 2021 | 182.13 | 187.49 | 180.15 | 187.23 | 353,463 | +5.63(+3.10%) |
Mar 24, 2021 | 180.75 | 186.25 | 180.72 | 181.60 | 305,346 | +2.47(+1.38%) |
Mar 23, 2021 | 180.92 | 182.62 | 177.85 | 179.13 | 494,735 | -4.29(-2.34%) |
Mar 22, 2021 | 183.86 | 184.51 | 180.61 | 183.42 | 318,677 | -1.11(-0.60%) |
Mar 19, 2021 | 185.29 | 185.29 | 181.64 | 184.54 | 635,806 | -1.13(-0.61%) |
Mar 18, 2021 | 185.54 | 187.36 | 184.22 | 185.67 | 356,849 | +0.50(+0.27%) |
Mar 17, 2021 | 183.00 | 186.38 | 181.38 | 185.17 | 306,875 | +2.63(+1.44%) |
Mar 16, 2021 | 184.79 | 185.16 | 181.30 | 182.54 | 451,104 | -2.95(-1.59%) |
Mar 15, 2021 | 183.08 | 186.03 | 182.55 | 185.49 | 468,695 | +2.98(+1.63%) |
Mar 12, 2021 | 180.82 | 183.49 | 180.13 | 182.51 | 358,095 | +4.85(+2.73%) |
Mar 11, 2021 | 175.15 | 178.29 | 174.71 | 177.66 | 418,353 | +1.92(+1.09%) |
Mar 10, 2021 | 172.63 | 177.19 | 171.57 | 175.74 | 331,773 | +2.59(+1.50%) |
Mar 09, 2021 | 177.50 | 178.00 | 172.20 | 173.15 | 473,014 | -5.62(-3.14%) |
Mar 08, 2021 | 175.77 | 181.58 | 175.32 | 178.78 | 389,145 | +5.14(+2.96%) |
Mar 05, 2021 | 169.29 | 174.80 | 167.56 | 173.64 | 378,726 | +5.84(+3.48%) |
Mar 04, 2021 | 171.33 | 172.70 | 166.12 | 167.80 | 496,721 | -2.68(-1.57%) |
Mar 03, 2021 | 168.72 | 171.74 | 167.46 | 170.48 | 426,004 | +2.43(+1.45%) |
Mar 02, 2021 | 166.80 | 168.76 | 165.89 | 168.04 | 302,849 | +1.14(+0.68%) |