Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 195.50 | 197.12 | 192.45 | 195.79 | 77,506 | +1.63(+0.84%) |
May 27, 2021 | 193.78 | 195.36 | 189.28 | 194.16 | 54,100 | +2.27(+1.18%) |
May 26, 2021 | 188.81 | 192.67 | 185.19 | 191.89 | 63,762 | +2.98(+1.58%) |
May 25, 2021 | 188.50 | 190.95 | 185.00 | 188.91 | 110,143 | +0.79(+0.42%) |
May 24, 2021 | 187.41 | 188.69 | 186.63 | 188.12 | 69,490 | +0.81(+0.43%) |
May 21, 2021 | 190.33 | 192.52 | 185.41 | 187.31 | 57,387 | -1.30(-0.69%) |
May 20, 2021 | 188.53 | 190.70 | 186.82 | 188.61 | 71,693 | -1.00(-0.53%) |
May 19, 2021 | 204.00 | 204.00 | 185.77 | 189.61 | 73,821 | -2.85(-1.48%) |
May 18, 2021 | 196.22 | 197.55 | 192.20 | 192.46 | 130,430 | -3.17(-1.62%) |
May 17, 2021 | 195.57 | 196.38 | 191.67 | 195.63 | 40,075 | -1.24(-0.63%) |
May 14, 2021 | 196.78 | 197.50 | 194.40 | 196.87 | 61,391 | +0.86(+0.44%) |
May 13, 2021 | 189.24 | 196.83 | 189.24 | 196.01 | 89,637 | +6.93(+3.67%) |
May 12, 2021 | 191.21 | 194.61 | 188.84 | 189.08 | 95,605 | -3.82(-1.98%) |
May 11, 2021 | 195.40 | 195.90 | 192.38 | 192.90 | 99,215 | -4.66(-2.36%) |
May 10, 2021 | 205.50 | 206.49 | 196.66 | 197.56 | 60,445 | -7.48(-3.65%) |
May 07, 2021 | 202.41 | 205.86 | 202.17 | 205.04 | 36,493 | +2.01(+0.99%) |
May 06, 2021 | 203.46 | 208.11 | 200.52 | 203.03 | 47,305 | +0.32(+0.16%) |
May 05, 2021 | 203.44 | 204.87 | 201.17 | 202.71 | 42,484 | +0.63(+0.31%) |
May 04, 2021 | 199.48 | 203.32 | 199.10 | 202.08 | 85,469 | +0.40(+0.20%) |
May 03, 2021 | 201.40 | 203.00 | 198.75 | 201.68 | 68,817 | +2.25(+1.13%) |
Apr 30, 2021 | 200.29 | 203.22 | 198.29 | 199.43 | 69,400 | -3.01(-1.49%) |
Apr 29, 2021 | 202.90 | 205.07 | 196.19 | 202.44 | 41,686 | +0.92(+0.46%) |
Apr 28, 2021 | 202.44 | 204.54 | 200.94 | 201.52 | 34,062 | -1.09(-0.54%) |
Apr 27, 2021 | 204.32 | 204.32 | 197.41 | 202.61 | 50,073 | -1.39(-0.68%) |
Apr 26, 2021 | 202.50 | 204.47 | 201.88 | 204.00 | 53,790 | +2.62(+1.30%) |
Apr 23, 2021 | 197.20 | 202.69 | 195.66 | 201.38 | 60,400 | +5.45(+2.78%) |
Apr 22, 2021 | 198.44 | 200.11 | 195.47 | 195.93 | 63,768 | -1.52(-0.77%) |
Apr 21, 2021 | 191.67 | 198.65 | 191.67 | 197.45 | 48,258 | +5.01(+2.60%) |
Apr 20, 2021 | 197.41 | 197.41 | 190.27 | 192.44 | 82,448 | -3.67(-1.87%) |
Apr 19, 2021 | 202.49 | 204.11 | 194.93 | 196.11 | 56,626 | -6.36(-3.14%) |
Apr 16, 2021 | 197.13 | 203.26 | 193.29 | 202.47 | 173,400 | +6.74(+3.44%) |
Apr 15, 2021 | 197.00 | 198.56 | 193.06 | 195.73 | 38,660 | +0.57(+0.29%) |
Apr 14, 2021 | 193.34 | 198.01 | 193.34 | 195.16 | 33,757 | +1.47(+0.76%) |
Apr 13, 2021 | 196.23 | 196.23 | 192.40 | 193.69 | 67,061 | -2.96(-1.51%) |
Apr 12, 2021 | 197.42 | 198.42 | 194.59 | 196.65 | 53,495 | -1.38(-0.70%) |
Apr 09, 2021 | 195.81 | 198.15 | 194.36 | 198.03 | 36,900 | +2.42(+1.24%) |
Apr 08, 2021 | 196.40 | 196.45 | 193.33 | 195.61 | 43,594 | +0.22(+0.11%) |
Apr 07, 2021 | 198.92 | 200.17 | 194.78 | 195.39 | 108,401 | -2.95(-1.49%) |
Apr 06, 2021 | 200.35 | 202.21 | 196.94 | 198.34 | 60,238 | -1.92(-0.96%) |
Apr 05, 2021 | 200.03 | 202.68 | 195.98 | 200.26 | 61,907 | +2.12(+1.07%) |
Apr 01, 2021 | 197.99 | 198.21 | 194.60 | 198.14 | 92,200 | +1.37(+0.70%) |
Mar 31, 2021 | 192.72 | 198.18 | 191.51 | 196.77 | 194,086 | +4.43(+2.30%) |
Mar 30, 2021 | 188.91 | 193.54 | 188.65 | 192.34 | 76,674 | +3.08(+1.63%) |
Mar 29, 2021 | 193.91 | 202.98 | 188.52 | 189.26 | 92,177 | -4.67(-2.41%) |
Mar 26, 2021 | 190.35 | 194.44 | 188.70 | 193.93 | 80,100 | +4.87(+2.58%) |
Mar 25, 2021 | 183.39 | 190.28 | 178.10 | 189.06 | 76,523 | +4.11(+2.22%) |
Mar 24, 2021 | 187.24 | 204.26 | 184.65 | 184.95 | 75,387 | -0.40(-0.22%) |
Mar 23, 2021 | 189.39 | 190.70 | 184.95 | 185.35 | 110,937 | -5.84(-3.05%) |
Mar 22, 2021 | 196.10 | 196.10 | 189.21 | 191.19 | 95,724 | -4.58(-2.34%) |
Mar 19, 2021 | 198.88 | 198.88 | 194.19 | 195.77 | 229,800 | -3.96(-1.98%) |
Mar 18, 2021 | 204.06 | 206.64 | 197.89 | 199.73 | 140,711 | -3.63(-1.79%) |
Mar 17, 2021 | 199.10 | 203.92 | 197.49 | 203.36 | 144,413 | +3.35(+1.67%) |
Mar 16, 2021 | 202.49 | 203.87 | 197.78 | 200.01 | 110,014 | -3.61(-1.77%) |
Mar 15, 2021 | 200.24 | 204.49 | 199.48 | 203.62 | 93,089 | +2.62(+1.30%) |
Mar 12, 2021 | 194.12 | 201.23 | 194.12 | 201.00 | 122,300 | +6.46(+3.32%) |
Mar 11, 2021 | 189.91 | 196.56 | 184.50 | 194.54 | 243,062 | +5.53(+2.93%) |
Mar 10, 2021 | 189.61 | 191.85 | 187.39 | 189.01 | 200,551 | +0.49(+0.26%) |
Mar 09, 2021 | 189.57 | 192.53 | 188.16 | 188.52 | 109,384 | -1.11(-0.59%) |
Mar 08, 2021 | 196.54 | 196.54 | 183.57 | 189.63 | 188,500 | -5.20(-2.67%) |
Mar 05, 2021 | 194.22 | 195.71 | 187.94 | 194.83 | 167,100 | +2.14(+1.11%) |
Mar 04, 2021 | 201.58 | 202.34 | 191.30 | 192.69 | 153,182 | -7.94(-3.96%) |
Mar 03, 2021 | 198.94 | 203.96 | 198.66 | 200.63 | 55,419 | +3.25(+1.65%) |
Mar 02, 2021 | 203.39 | 204.82 | 197.35 | 197.38 | 78,751 | -5.31(-2.62%) |