Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 201.23 | 201.23 | 200.58 | 200.58 | 3,776 | +0.20(+0.10%) |
May 27, 2021 | 200.59 | 200.63 | 199.48 | 200.37 | 3,571 | +0.48(+0.24%) |
May 26, 2021 | 200.80 | 200.80 | 199.86 | 199.90 | 69,750 | +0.14(+0.07%) |
May 25, 2021 | 201.71 | 201.71 | 199.76 | 199.76 | 5,271 | -0.61(-0.31%) |
May 24, 2021 | 199.61 | 200.68 | 199.61 | 200.37 | 4,821 | +2.23(+1.13%) |
May 21, 2021 | 198.29 | 199.08 | 198.14 | 198.14 | 2,060 | -0.12(-0.06%) |
May 20, 2021 | 197.42 | 198.64 | 197.28 | 198.26 | 3,354 | +2.72(+1.39%) |
May 19, 2021 | 194.60 | 195.54 | 193.17 | 195.54 | 3,590 | -0.62(-0.31%) |
May 18, 2021 | 197.92 | 197.92 | 196.16 | 196.16 | 3,226 | -1.21(-0.62%) |
May 17, 2021 | 198.62 | 198.62 | 196.25 | 197.37 | 9,947 | -0.94(-0.47%) |
May 14, 2021 | 197.17 | 198.45 | 196.74 | 198.31 | 6,789 | +2.80(+1.43%) |
May 13, 2021 | 193.69 | 196.93 | 193.69 | 195.52 | 5,184 | +2.80(+1.45%) |
May 12, 2021 | 195.42 | 195.48 | 192.68 | 192.72 | 3,669 | -3.65(-1.86%) |
May 11, 2021 | 196.14 | 196.73 | 195.07 | 196.37 | 6,951 | -1.79(-0.90%) |
May 10, 2021 | 200.65 | 200.79 | 198.16 | 198.16 | 9,894 | -2.06(-1.03%) |
May 07, 2021 | 199.32 | 200.25 | 199.32 | 200.22 | 4,291 | +1.84(+0.93%) |
May 06, 2021 | 197.70 | 198.38 | 196.55 | 198.38 | 2,998 | +1.47(+0.75%) |
May 05, 2021 | 197.69 | 198.10 | 196.84 | 196.91 | 5,960 | +0.24(+0.12%) |
May 04, 2021 | 197.51 | 197.51 | 195.07 | 196.66 | 9,691 | -0.88(-0.45%) |
May 03, 2021 | 198.83 | 200.41 | 197.55 | 197.55 | 16,620 | +0.32(+0.16%) |
Apr 30, 2021 | 198.05 | 198.24 | 196.50 | 197.22 | 37,309 | -2.02(-1.01%) |
Apr 29, 2021 | 198.38 | 199.27 | 198.19 | 199.24 | 2,963 | +1.38(+0.70%) |
Apr 28, 2021 | 197.91 | 198.31 | 197.48 | 197.86 | 3,451 | +0.18(+0.09%) |
Apr 27, 2021 | 197.59 | 197.88 | 197.26 | 197.68 | 4,853 | +0.03(+0.02%) |
Apr 26, 2021 | 197.95 | 198.17 | 197.58 | 197.65 | 3,515 | +0.28(+0.14%) |
Apr 23, 2021 | 195.78 | 197.81 | 195.78 | 197.37 | 3,587 | +2.28(+1.17%) |
Apr 22, 2021 | 197.38 | 197.38 | 194.50 | 195.08 | 6,386 | -1.50(-0.76%) |
Apr 21, 2021 | 195.01 | 196.59 | 194.97 | 196.59 | 2,627 | +1.75(+0.90%) |
Apr 20, 2021 | 195.33 | 195.57 | 194.38 | 194.84 | 8,583 | -1.09(-0.56%) |
Apr 19, 2021 | 197.26 | 197.26 | 195.45 | 195.93 | 5,090 | -0.87(-0.44%) |
Apr 16, 2021 | 197.58 | 197.58 | 196.34 | 196.80 | 3,689 | +0.64(+0.33%) |
Apr 15, 2021 | 193.25 | 196.35 | 192.91 | 196.16 | 2,416 | +2.24(+1.16%) |
Apr 14, 2021 | 195.02 | 195.09 | 193.80 | 193.92 | 4,998 | -0.82(-0.42%) |
Apr 13, 2021 | 192.77 | 194.95 | 192.77 | 194.74 | 2,729 | +0.50(+0.26%) |
Apr 12, 2021 | 194.73 | 194.73 | 193.78 | 194.23 | 4,824 | -0.22(-0.11%) |
Apr 09, 2021 | 193.09 | 194.85 | 193.03 | 194.46 | 19,269 | +0.97(+0.50%) |
Apr 08, 2021 | 192.85 | 193.60 | 192.85 | 193.48 | 2,418 | +1.03(+0.54%) |
Apr 07, 2021 | 192.21 | 192.50 | 191.70 | 192.45 | 4,982 | +0.93(+0.49%) |
Apr 06, 2021 | 192.20 | 195.19 | 191.50 | 191.52 | 5,154 | -0.48(-0.25%) |
Apr 05, 2021 | 190.95 | 192.04 | 190.93 | 192.00 | 5,076 | +2.81(+1.48%) |
Apr 01, 2021 | 188.96 | 189.55 | 188.72 | 189.20 | 2,664 | +2.06(+1.10%) |
Mar 31, 2021 | 187.00 | 187.88 | 187.00 | 187.14 | 3,434 | +1.10(+0.59%) |
Mar 30, 2021 | 186.34 | 186.58 | 186.02 | 186.04 | 4,499 | -0.85(-0.46%) |
Mar 29, 2021 | 186.69 | 187.29 | 185.84 | 186.89 | 6,760 | -0.08(-0.04%) |
Mar 26, 2021 | 186.35 | 186.97 | 184.39 | 186.97 | 22,242 | +2.27(+1.23%) |
Mar 25, 2021 | 183.42 | 184.70 | 182.44 | 184.70 | 2,770 | +0.45(+0.24%) |
Mar 24, 2021 | 186.66 | 186.93 | 184.25 | 184.25 | 6,213 | -1.40(-0.75%) |
Mar 23, 2021 | 188.24 | 188.24 | 185.33 | 185.65 | 4,621 | -1.65(-0.88%) |
Mar 22, 2021 | 187.39 | 187.53 | 187.17 | 187.29 | 2,015 | +1.19(+0.64%) |
Mar 19, 2021 | 185.68 | 186.50 | 185.37 | 186.11 | 2,357 | -0.14(-0.08%) |
Mar 18, 2021 | 187.56 | 188.38 | 186.25 | 186.25 | 4,369 | -1.72(-0.91%) |
Mar 17, 2021 | 187.63 | 188.11 | 186.63 | 187.96 | 8,567 | -0.36(-0.19%) |
Mar 16, 2021 | 188.61 | 189.29 | 187.75 | 188.32 | 13,964 | +0.68(+0.36%) |
Mar 15, 2021 | 186.83 | 187.64 | 186.20 | 187.64 | 8,289 | +0.85(+0.46%) |
Mar 12, 2021 | 186.36 | 186.79 | 185.78 | 186.79 | 3,074 | +0.27(+0.14%) |
Mar 11, 2021 | 186.74 | 187.33 | 185.73 | 186.52 | 3,631 | +2.09(+1.13%) |
Mar 10, 2021 | 185.12 | 185.12 | 184.43 | 184.44 | 2,043 | +0.80(+0.43%) |
Mar 09, 2021 | 183.90 | 184.94 | 183.46 | 183.64 | 9,597 | +1.88(+1.03%) |
Mar 08, 2021 | 184.29 | 184.40 | 181.76 | 181.76 | 3,972 | -1.10(-0.60%) |
Mar 05, 2021 | 181.98 | 182.89 | 178.59 | 182.86 | 3,689 | +4.09(+2.29%) |
Mar 04, 2021 | 182.11 | 182.11 | 177.59 | 178.77 | 9,729 | -2.72(-1.50%) |
Mar 03, 2021 | 182.36 | 182.85 | 181.49 | 181.49 | 3,059 | -1.40(-0.77%) |
Mar 02, 2021 | 183.38 | 184.10 | 182.90 | 182.90 | 2,215 | -0.60(-0.32%) |