Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 213.80 | 227.40 | 205.20 | 206.20 | 17,274 | +3.40(+1.68%) |
May 27, 2021 | 200.50 | 206.93 | 200.50 | 202.80 | 11,871 | +2.20(+1.10%) |
May 26, 2021 | 188.90 | 204.50 | 187.80 | 200.60 | 10,852 | +12.80(+6.82%) |
May 25, 2021 | 192.10 | 193.70 | 180.40 | 187.80 | 27,008 | -1.20(-0.63%) |
May 24, 2021 | 203.20 | 205.30 | 188.10 | 189.00 | 19,693 | -14.70(-7.22%) |
May 21, 2021 | 204.20 | 204.50 | 194.61 | 203.70 | 18,936 | +0.70(+0.34%) |
May 20, 2021 | 205.30 | 208.40 | 200.70 | 203.00 | 12,966 | -3.40(-1.65%) |
May 19, 2021 | 200.10 | 209.90 | 194.00 | 206.40 | 21,259 | +2.60(+1.28%) |
May 18, 2021 | 199.40 | 211.86 | 199.40 | 203.80 | 15,919 | +4.40(+2.21%) |
May 17, 2021 | 191.70 | 204.90 | 186.50 | 199.40 | 11,484 | +7.20(+3.75%) |
May 14, 2021 | 200.60 | 203.40 | 190.10 | 192.20 | 23,211 | -5.80(-2.93%) |
May 13, 2021 | 202.90 | 209.60 | 196.10 | 198.00 | 18,260 | -3.30(-1.64%) |
May 12, 2021 | 202.90 | 210.00 | 200.00 | 201.30 | 27,240 | -2.40(-1.18%) |
May 11, 2021 | 207.50 | 219.60 | 203.00 | 203.70 | 22,442 | -14.40(-6.60%) |
May 10, 2021 | 227.20 | 227.20 | 211.60 | 218.10 | 16,815 | -6.10(-2.72%) |
May 07, 2021 | 221.70 | 229.44 | 215.30 | 224.20 | 27,045 | +3.80(+1.72%) |
May 06, 2021 | 224.80 | 225.85 | 216.20 | 220.40 | 17,430 | -4.60(-2.04%) |
May 05, 2021 | 230.90 | 233.43 | 220.55 | 225.00 | 22,049 | -7.00(-3.02%) |
May 04, 2021 | 229.30 | 235.00 | 222.70 | 232.00 | 40,091 | -0.50(-0.22%) |
May 03, 2021 | 228.50 | 238.50 | 223.10 | 232.50 | 25,714 | +6.10(+2.69%) |
Apr 30, 2021 | 219.70 | 227.30 | 218.25 | 226.40 | 39,480 | +3.30(+1.48%) |
Apr 29, 2021 | 219.70 | 227.50 | 212.90 | 223.10 | 24,568 | +3.10(+1.41%) |
Apr 28, 2021 | 211.10 | 222.20 | 209.20 | 220.00 | 16,017 | +8.20(+3.87%) |
Apr 27, 2021 | 214.90 | 216.00 | 207.70 | 211.80 | 11,414 | -2.40(-1.12%) |
Apr 26, 2021 | 208.30 | 215.60 | 205.40 | 214.20 | 13,585 | +8.90(+4.34%) |
Apr 23, 2021 | 205.00 | 211.50 | 201.60 | 205.30 | 7,850 | +0.20(+0.10%) |
Apr 22, 2021 | 196.80 | 207.08 | 188.50 | 205.10 | 21,383 | +7.60(+3.85%) |
Apr 21, 2021 | 192.50 | 200.30 | 184.00 | 197.50 | 13,071 | +8.20(+4.33%) |
Apr 20, 2021 | 191.50 | 192.00 | 180.00 | 189.30 | 23,721 | -2.30(-1.20%) |
Apr 19, 2021 | 200.80 | 201.50 | 189.60 | 191.60 | 11,434 | -8.40(-4.20%) |
Apr 16, 2021 | 205.60 | 205.60 | 194.10 | 200.00 | 7,050 | -2.60(-1.28%) |
Apr 15, 2021 | 209.40 | 213.85 | 201.45 | 202.60 | 10,438 | -3.40(-1.65%) |
Apr 14, 2021 | 197.80 | 212.50 | 194.40 | 206.00 | 14,616 | +7.40(+3.73%) |
Apr 13, 2021 | 203.20 | 205.90 | 188.40 | 198.60 | 17,356 | -3.80(-1.88%) |
Apr 12, 2021 | 226.30 | 229.50 | 202.40 | 202.40 | 22,748 | -24.30(-10.72%) |
Apr 09, 2021 | 225.90 | 242.00 | 220.40 | 226.70 | 29,120 | +0.60(+0.27%) |
Apr 08, 2021 | 221.20 | 231.30 | 216.40 | 226.10 | 31,089 | +6.10(+2.77%) |
Apr 07, 2021 | 215.80 | 222.60 | 201.80 | 220.00 | 35,076 | +1.50(+0.69%) |
Apr 06, 2021 | 214.10 | 220.50 | 208.90 | 218.50 | 18,774 | +1.70(+0.78%) |
Apr 05, 2021 | 206.00 | 220.00 | 202.40 | 216.80 | 22,675 | +14.40(+7.11%) |
Apr 01, 2021 | 210.10 | 213.55 | 199.31 | 202.40 | 15,450 | -6.80(-3.25%) |
Mar 31, 2021 | 195.90 | 211.00 | 194.50 | 209.20 | 26,042 | +13.10(+6.68%) |
Mar 30, 2021 | 189.00 | 210.30 | 182.80 | 196.10 | 27,955 | +6.70(+3.54%) |
Mar 29, 2021 | 195.10 | 195.85 | 180.10 | 189.40 | 19,635 | -8.10(-4.10%) |
Mar 26, 2021 | 210.30 | 210.30 | 188.40 | 197.50 | 19,380 | -13.00(-6.18%) |
Mar 25, 2021 | 193.10 | 212.30 | 191.20 | 210.50 | 26,515 | +14.20(+7.23%) |
Mar 24, 2021 | 201.40 | 205.40 | 193.00 | 196.30 | 19,261 | -5.10(-2.53%) |
Mar 23, 2021 | 201.30 | 208.30 | 190.00 | 201.40 | 25,645 | +0.70(+0.35%) |
Mar 22, 2021 | 191.30 | 202.10 | 188.20 | 200.70 | 29,854 | +10.00(+5.24%) |
Mar 19, 2021 | 202.70 | 207.00 | 187.90 | 190.70 | 92,520 | -12.10(-5.97%) |
Mar 18, 2021 | 205.10 | 210.45 | 199.10 | 202.80 | 23,811 | -6.40(-3.06%) |
Mar 17, 2021 | 200.20 | 210.40 | 197.10 | 209.20 | 20,928 | +7.50(+3.72%) |
Mar 16, 2021 | 206.00 | 208.00 | 197.07 | 201.70 | 12,190 | -2.10(-1.03%) |
Mar 15, 2021 | 199.00 | 218.40 | 196.60 | 203.80 | 25,516 | +8.70(+4.46%) |
Mar 12, 2021 | 196.90 | 199.30 | 190.10 | 195.10 | 9,670 | -1.70(-0.86%) |
Mar 11, 2021 | 195.40 | 204.10 | 180.80 | 196.80 | 33,966 | -4.10(-2.04%) |
Mar 10, 2021 | 192.20 | 203.00 | 189.40 | 200.90 | 14,713 | +6.70(+3.45%) |
Mar 09, 2021 | 179.60 | 198.50 | 179.60 | 194.20 | 25,095 | +12.90(+7.12%) |
Mar 08, 2021 | 176.00 | 190.74 | 175.10 | 181.30 | 19,111 | +4.80(+2.72%) |
Mar 05, 2021 | 191.40 | 191.40 | 166.70 | 176.50 | 61,250 | -14.90(-7.78%) |
Mar 04, 2021 | 194.70 | 206.40 | 179.00 | 191.40 | 27,555 | -8.20(-4.11%) |
Mar 03, 2021 | 199.80 | 207.00 | 187.80 | 199.60 | 31,363 | -1.90(-0.94%) |
Mar 02, 2021 | 205.50 | 205.50 | 196.00 | 201.50 | 17,314 | -4.00(-1.95%) |