Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 183.48 | 187.20 | 182.29 | 182.61 | 301,551 | +1.16(+0.64%) |
May 27, 2021 | 178.44 | 183.97 | 177.99 | 181.45 | 363,945 | +2.54(+1.42%) |
May 26, 2021 | 179.93 | 181.00 | 176.78 | 178.91 | 311,016 | -0.56(-0.31%) |
May 25, 2021 | 177.23 | 180.72 | 176.08 | 179.47 | 372,242 | +2.78(+1.57%) |
May 24, 2021 | 181.56 | 183.02 | 176.13 | 176.69 | 483,216 | -3.31(-1.84%) |
May 21, 2021 | 182.10 | 183.25 | 178.42 | 180.00 | 413,596 | -1.41(-0.78%) |
May 20, 2021 | 177.48 | 182.24 | 177.01 | 181.41 | 603,969 | +5.13(+2.91%) |
May 19, 2021 | 168.41 | 177.13 | 167.00 | 176.28 | 884,292 | +4.29(+2.49%) |
May 18, 2021 | 164.92 | 172.84 | 164.90 | 171.99 | 650,846 | +6.12(+3.69%) |
May 17, 2021 | 170.94 | 171.90 | 162.29 | 165.87 | 783,776 | -6.09(-3.54%) |
May 14, 2021 | 168.98 | 174.78 | 168.47 | 171.96 | 377,775 | +2.31(+1.36%) |
May 13, 2021 | 172.14 | 173.54 | 164.29 | 169.65 | 550,887 | -1.95(-1.14%) |
May 12, 2021 | 173.35 | 177.00 | 171.03 | 171.60 | 347,129 | -3.86(-2.20%) |
May 11, 2021 | 168.04 | 178.37 | 167.09 | 175.46 | 716,326 | +0.33(+0.19%) |
May 10, 2021 | 185.00 | 186.00 | 171.05 | 175.13 | 533,427 | -12.67(-6.75%) |
May 07, 2021 | 186.46 | 193.35 | 186.08 | 187.80 | 435,202 | +2.58(+1.39%) |
May 06, 2021 | 191.94 | 191.94 | 181.55 | 185.22 | 554,722 | -9.59(-4.92%) |
May 05, 2021 | 197.45 | 199.49 | 193.66 | 194.81 | 414,178 | +0.14(+0.07%) |
May 04, 2021 | 215.10 | 215.10 | 194.04 | 194.67 | 572,619 | -13.44(-6.46%) |
May 03, 2021 | 211.77 | 212.68 | 206.86 | 208.11 | 274,939 | -3.60(-1.70%) |
Apr 30, 2021 | 211.87 | 216.76 | 210.55 | 211.71 | 303,500 | -1.43(-0.67%) |
Apr 29, 2021 | 219.44 | 219.81 | 212.52 | 213.14 | 217,191 | -6.60(-3.00%) |
Apr 28, 2021 | 220.62 | 221.97 | 217.36 | 219.74 | 257,500 | -1.21(-0.55%) |
Apr 27, 2021 | 218.95 | 222.24 | 218.21 | 220.95 | 224,256 | +0.91(+0.41%) |
Apr 26, 2021 | 218.42 | 223.03 | 218.00 | 220.04 | 316,807 | +1.72(+0.79%) |
Apr 23, 2021 | 217.66 | 220.82 | 214.51 | 218.32 | 302,500 | +2.00(+0.92%) |
Apr 22, 2021 | 218.04 | 221.26 | 214.88 | 216.32 | 303,916 | -1.27(-0.58%) |
Apr 21, 2021 | 211.07 | 217.86 | 210.22 | 217.59 | 313,065 | +5.60(+2.64%) |
Apr 20, 2021 | 211.03 | 214.46 | 208.17 | 211.99 | 182,664 | -0.05(-0.02%) |
Apr 19, 2021 | 212.01 | 213.58 | 208.06 | 212.04 | 232,547 | -1.26(-0.59%) |
Apr 16, 2021 | 214.18 | 214.46 | 211.95 | 213.30 | 140,800 | -0.27(-0.13%) |
Apr 15, 2021 | 209.13 | 215.00 | 207.73 | 213.57 | 209,164 | +8.28(+4.03%) |
Apr 14, 2021 | 212.83 | 213.40 | 205.17 | 205.29 | 250,561 | -7.57(-3.56%) |
Apr 13, 2021 | 208.62 | 212.97 | 208.26 | 212.86 | 279,471 | +5.84(+2.82%) |
Apr 12, 2021 | 205.35 | 207.54 | 202.75 | 207.02 | 229,353 | +0.92(+0.45%) |
Apr 09, 2021 | 202.01 | 206.78 | 201.38 | 206.10 | 216,500 | +1.94(+0.95%) |
Apr 08, 2021 | 204.18 | 207.37 | 202.90 | 204.16 | 284,230 | +2.85(+1.42%) |
Apr 07, 2021 | 205.79 | 205.79 | 200.41 | 201.31 | 208,807 | -3.66(-1.79%) |
Apr 06, 2021 | 200.92 | 206.19 | 199.04 | 204.97 | 340,983 | +4.55(+2.27%) |
Apr 05, 2021 | 197.33 | 200.58 | 195.57 | 200.42 | 291,156 | +4.98(+2.55%) |
Apr 01, 2021 | 197.39 | 198.75 | 193.10 | 195.44 | 401,100 | +1.03(+0.53%) |
Mar 31, 2021 | 189.51 | 197.77 | 188.00 | 194.41 | 647,755 | +5.20(+2.75%) |
Mar 30, 2021 | 183.12 | 190.10 | 182.12 | 189.21 | 416,971 | +5.11(+2.78%) |
Mar 29, 2021 | 182.89 | 188.39 | 181.53 | 184.10 | 801,643 | +0.59(+0.32%) |
Mar 26, 2021 | 181.01 | 184.04 | 178.76 | 183.51 | 790,000 | +3.14(+1.74%) |
Mar 25, 2021 | 186.31 | 186.31 | 178.00 | 180.37 | 635,408 | -8.68(-4.59%) |
Mar 24, 2021 | 206.29 | 206.30 | 188.13 | 189.05 | 523,240 | -17.53(-8.49%) |
Mar 23, 2021 | 206.51 | 208.00 | 204.40 | 206.58 | 433,503 | -0.86(-0.41%) |
Mar 22, 2021 | 205.44 | 210.99 | 203.77 | 207.44 | 377,913 | +3.45(+1.69%) |
Mar 19, 2021 | 202.28 | 205.87 | 199.44 | 203.99 | 768,300 | +3.98(+1.99%) |
Mar 18, 2021 | 194.68 | 203.98 | 194.28 | 200.01 | 389,879 | +3.17(+1.61%) |
Mar 17, 2021 | 194.52 | 199.00 | 192.84 | 196.84 | 427,410 | -0.73(-0.37%) |
Mar 16, 2021 | 205.78 | 206.75 | 196.16 | 197.57 | 418,383 | -6.44(-3.16%) |
Mar 15, 2021 | 195.79 | 204.71 | 195.41 | 204.01 | 439,779 | +9.31(+4.78%) |
Mar 12, 2021 | 191.01 | 197.12 | 189.26 | 194.70 | 344,800 | +0.62(+0.32%) |
Mar 11, 2021 | 191.78 | 195.84 | 190.82 | 194.08 | 391,119 | +5.59(+2.97%) |
Mar 10, 2021 | 193.68 | 194.98 | 186.84 | 188.49 | 457,031 | -1.73(-0.91%) |
Mar 09, 2021 | 185.86 | 194.34 | 185.86 | 190.22 | 358,222 | +8.74(+4.82%) |
Mar 08, 2021 | 185.58 | 188.25 | 178.67 | 181.48 | 474,704 | -4.71(-2.53%) |
Mar 05, 2021 | 183.21 | 187.66 | 173.09 | 186.19 | 572,900 | +2.98(+1.63%) |
Mar 04, 2021 | 196.01 | 200.00 | 181.30 | 183.21 | 757,441 | -16.66(-8.34%) |
Mar 03, 2021 | 213.33 | 213.33 | 199.55 | 199.87 | 302,769 | -12.78(-6.01%) |
Mar 02, 2021 | 222.12 | 223.16 | 212.08 | 212.65 | 296,209 | -9.08(-4.10%) |