Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 216.52 | 216.52 | 212.22 | 214.97 | 228,322 | -1.69(-0.78%) |
May 27, 2021 | 208.80 | 216.71 | 207.85 | 216.66 | 643,681 | +7.40(+3.54%) |
May 26, 2021 | 209.73 | 210.65 | 205.26 | 209.26 | 493,977 | -1.00(-0.48%) |
May 25, 2021 | 212.36 | 213.79 | 206.54 | 210.26 | 585,015 | +13.93(+7.09%) |
May 24, 2021 | 195.69 | 197.66 | 194.02 | 196.33 | 283,261 | +1.00(+0.51%) |
May 21, 2021 | 193.81 | 196.23 | 193.09 | 195.33 | 381,949 | +2.30(+1.19%) |
May 20, 2021 | 192.57 | 194.32 | 191.90 | 193.03 | 225,345 | +0.45(+0.24%) |
May 19, 2021 | 192.82 | 193.03 | 190.85 | 192.57 | 126,068 | -1.66(-0.85%) |
May 18, 2021 | 196.64 | 197.73 | 194.08 | 194.23 | 136,921 | -3.19(-1.62%) |
May 17, 2021 | 199.34 | 200.32 | 195.44 | 197.42 | 116,203 | -1.82(-0.91%) |
May 14, 2021 | 199.59 | 200.82 | 198.12 | 199.24 | 138,567 | +0.43(+0.21%) |
May 13, 2021 | 194.15 | 200.22 | 194.15 | 198.82 | 222,344 | +5.23(+2.70%) |
May 12, 2021 | 201.32 | 201.32 | 193.42 | 193.59 | 150,669 | -7.15(-3.56%) |
May 11, 2021 | 199.23 | 202.01 | 198.89 | 200.74 | 179,028 | -1.22(-0.60%) |
May 10, 2021 | 202.92 | 204.87 | 201.44 | 201.96 | 111,591 | -0.15(-0.07%) |
May 07, 2021 | 199.95 | 203.90 | 199.95 | 202.11 | 130,115 | +0.24(+0.12%) |
May 06, 2021 | 202.76 | 203.74 | 201.18 | 201.87 | 269,033 | +0.08(+0.04%) |
May 05, 2021 | 204.75 | 204.91 | 200.83 | 201.79 | 194,495 | -2.71(-1.33%) |
May 04, 2021 | 202.01 | 205.19 | 201.35 | 204.50 | 161,793 | +2.60(+1.29%) |
May 03, 2021 | 205.88 | 206.50 | 201.45 | 201.89 | 223,938 | -2.71(-1.32%) |
Apr 30, 2021 | 206.97 | 206.97 | 203.47 | 204.60 | 216,055 | -3.38(-1.62%) |
Apr 29, 2021 | 206.44 | 216.18 | 206.01 | 207.98 | 288,355 | +1.25(+0.60%) |
Apr 28, 2021 | 207.02 | 208.08 | 206.00 | 206.73 | 91,469 | -0.47(-0.23%) |
Apr 27, 2021 | 207.11 | 208.00 | 205.56 | 207.21 | 142,678 | +0.46(+0.22%) |
Apr 26, 2021 | 208.06 | 210.93 | 206.60 | 206.75 | 329,572 | -0.29(-0.14%) |
Apr 23, 2021 | 205.39 | 208.08 | 204.32 | 207.04 | 224,528 | +3.04(+1.49%) |
Apr 22, 2021 | 202.26 | 206.28 | 201.98 | 204.00 | 179,064 | +1.23(+0.61%) |
Apr 21, 2021 | 200.53 | 204.01 | 199.73 | 202.78 | 175,170 | +3.21(+1.61%) |
Apr 20, 2021 | 199.48 | 201.34 | 198.16 | 199.56 | 148,535 | +0.26(+0.13%) |
Apr 19, 2021 | 199.24 | 200.45 | 198.41 | 199.30 | 156,373 | -0.28(-0.14%) |
Apr 16, 2021 | 199.27 | 200.31 | 198.30 | 199.58 | 131,534 | +1.58(+0.80%) |
Apr 15, 2021 | 197.14 | 198.68 | 195.01 | 198.00 | 133,263 | +1.08(+0.55%) |
Apr 14, 2021 | 194.69 | 197.40 | 194.69 | 196.92 | 127,741 | +1.51(+0.77%) |
Apr 13, 2021 | 196.93 | 197.26 | 194.66 | 195.41 | 116,655 | -1.62(-0.82%) |
Apr 12, 2021 | 196.60 | 197.97 | 196.39 | 197.03 | 96,843 | +0.45(+0.23%) |
Apr 09, 2021 | 194.78 | 197.47 | 193.69 | 196.58 | 110,559 | +2.02(+1.04%) |
Apr 08, 2021 | 195.48 | 197.33 | 192.17 | 194.56 | 180,783 | -0.62(-0.32%) |
Apr 07, 2021 | 197.23 | 197.23 | 193.33 | 195.18 | 156,409 | -1.28(-0.65%) |
Apr 06, 2021 | 196.05 | 197.91 | 193.78 | 196.46 | 206,914 | +0.46(+0.23%) |
Apr 05, 2021 | 196.52 | 198.21 | 195.43 | 196.00 | 145,336 | +0.13(+0.07%) |
Apr 01, 2021 | 193.12 | 197.06 | 191.69 | 195.87 | 167,801 | +3.58(+1.86%) |
Mar 31, 2021 | 196.30 | 197.97 | 191.91 | 192.28 | 268,275 | -5.18(-2.62%) |
Mar 30, 2021 | 196.99 | 197.46 | 194.69 | 197.46 | 182,124 | +1.04(+0.53%) |
Mar 29, 2021 | 196.16 | 200.94 | 195.59 | 196.43 | 286,176 | -0.61(-0.31%) |
Mar 26, 2021 | 195.65 | 197.39 | 192.55 | 197.04 | 229,177 | +2.20(+1.13%) |
Mar 25, 2021 | 194.53 | 195.55 | 190.97 | 194.84 | 163,664 | +1.56(+0.81%) |
Mar 24, 2021 | 193.20 | 195.78 | 192.62 | 193.28 | 233,149 | +1.53(+0.80%) |
Mar 23, 2021 | 193.79 | 194.48 | 190.67 | 191.75 | 208,444 | -3.46(-1.77%) |
Mar 22, 2021 | 195.25 | 196.59 | 191.34 | 195.22 | 266,439 | -0.44(-0.22%) |
Mar 19, 2021 | 198.04 | 198.76 | 194.67 | 195.65 | 586,686 | -2.98(-1.50%) |
Mar 18, 2021 | 199.14 | 201.23 | 197.35 | 198.63 | 166,239 | -0.47(-0.24%) |
Mar 17, 2021 | 198.12 | 202.02 | 196.29 | 199.11 | 194,085 | -0.41(-0.20%) |
Mar 16, 2021 | 200.34 | 200.34 | 196.08 | 199.51 | 255,313 | -1.05(-0.53%) |
Mar 15, 2021 | 195.67 | 201.51 | 193.87 | 200.57 | 237,926 | +5.35(+2.74%) |
Mar 12, 2021 | 194.46 | 196.45 | 193.03 | 195.22 | 202,312 | +0.81(+0.42%) |
Mar 11, 2021 | 194.74 | 196.18 | 193.58 | 194.40 | 153,500 | -0.82(-0.42%) |
Mar 10, 2021 | 191.97 | 195.60 | 190.68 | 195.23 | 220,150 | +4.37(+2.29%) |
Mar 09, 2021 | 191.04 | 191.92 | 189.63 | 190.85 | 404,049 | +0.65(+0.34%) |
Mar 08, 2021 | 190.15 | 193.86 | 188.72 | 190.20 | 229,654 | +0.51(+0.27%) |
Mar 05, 2021 | 186.39 | 190.16 | 184.30 | 189.69 | 205,516 | +4.38(+2.37%) |
Mar 04, 2021 | 187.94 | 189.74 | 183.63 | 185.31 | 344,523 | -3.03(-1.61%) |
Mar 03, 2021 | 186.56 | 191.28 | 185.68 | 188.34 | 239,329 | +1.59(+0.85%) |
Mar 02, 2021 | 187.65 | 189.14 | 184.15 | 186.75 | 232,734 | -0.79(-0.42%) |