Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 206.09 | 207.66 | 205.48 | 207.00 | 267,721 | +0.89(+0.43%) |
May 27, 2021 | 207.93 | 209.73 | 206.03 | 206.10 | 316,217 | -2.47(-1.19%) |
May 26, 2021 | 208.43 | 209.43 | 207.69 | 208.58 | 343,873 | -0.48(-0.23%) |
May 25, 2021 | 208.31 | 209.85 | 207.99 | 209.06 | 210,058 | +0.78(+0.37%) |
May 24, 2021 | 207.58 | 208.99 | 207.47 | 208.28 | 209,610 | +0.97(+0.47%) |
May 21, 2021 | 207.16 | 207.88 | 206.37 | 207.31 | 235,188 | +3.07(+1.50%) |
May 20, 2021 | 202.18 | 204.52 | 201.88 | 204.24 | 188,009 | +5.25(+2.64%) |
May 19, 2021 | 196.97 | 199.23 | 196.82 | 198.99 | 170,565 | -0.81(-0.41%) |
May 18, 2021 | 199.18 | 200.99 | 198.94 | 199.80 | 244,597 | +1.89(+0.96%) |
May 17, 2021 | 195.88 | 197.98 | 195.55 | 197.91 | 134,194 | +2.94(+1.51%) |
May 14, 2021 | 195.05 | 195.83 | 194.25 | 194.97 | 135,730 | +1.38(+0.71%) |
May 13, 2021 | 194.16 | 194.83 | 191.72 | 193.58 | 155,576 | +1.64(+0.85%) |
May 12, 2021 | 194.37 | 195.86 | 191.83 | 191.94 | 217,966 | -2.27(-1.17%) |
May 11, 2021 | 193.29 | 195.14 | 192.27 | 194.21 | 198,889 | -1.65(-0.84%) |
May 10, 2021 | 195.74 | 197.66 | 195.12 | 195.86 | 193,294 | -0.92(-0.47%) |
May 07, 2021 | 195.21 | 197.92 | 194.32 | 196.78 | 396,746 | +0.38(+0.20%) |
May 06, 2021 | 197.52 | 198.40 | 195.26 | 196.40 | 550,874 | -3.08(-1.55%) |
May 05, 2021 | 201.42 | 202.03 | 197.87 | 199.48 | 506,502 | +0.26(+0.13%) |
May 04, 2021 | 204.93 | 205.56 | 197.12 | 199.22 | 1,170,028 | -14.72(-6.88%) |
May 03, 2021 | 215.30 | 216.86 | 213.94 | 213.94 | 471,100 | +4.51(+2.15%) |
Apr 30, 2021 | 211.40 | 211.82 | 209.06 | 209.43 | 133,679 | -3.00(-1.41%) |
Apr 29, 2021 | 212.91 | 213.24 | 210.74 | 212.44 | 265,098 | -1.11(-0.52%) |
Apr 28, 2021 | 213.51 | 214.88 | 212.99 | 213.54 | 146,806 | -1.34(-0.63%) |
Apr 27, 2021 | 214.46 | 215.62 | 213.93 | 214.89 | 180,958 | +0.88(+0.41%) |
Apr 26, 2021 | 212.93 | 214.18 | 212.02 | 214.00 | 270,884 | +2.11(+1.00%) |
Apr 23, 2021 | 210.17 | 211.97 | 209.71 | 211.90 | 237,709 | +2.77(+1.32%) |
Apr 22, 2021 | 210.35 | 210.39 | 208.22 | 209.13 | 245,280 | -1.64(-0.78%) |
Apr 21, 2021 | 205.45 | 211.22 | 205.28 | 210.77 | 243,839 | +4.81(+2.34%) |
Apr 20, 2021 | 205.12 | 206.11 | 203.57 | 205.96 | 299,956 | -2.31(-1.11%) |
Apr 19, 2021 | 208.69 | 208.78 | 206.67 | 208.26 | 180,789 | +1.05(+0.51%) |
Apr 16, 2021 | 206.19 | 207.84 | 205.80 | 207.22 | 203,286 | +1.03(+0.50%) |
Apr 15, 2021 | 206.27 | 207.22 | 204.23 | 206.19 | 981,813 | +3.45(+1.70%) |
Apr 14, 2021 | 206.88 | 206.88 | 202.19 | 202.74 | 898,129 | -2.72(-1.32%) |
Apr 13, 2021 | 205.60 | 206.72 | 204.87 | 205.46 | 242,243 | -1.74(-0.84%) |
Apr 12, 2021 | 204.45 | 207.63 | 203.53 | 207.20 | 461,019 | +2.72(+1.33%) |
Apr 09, 2021 | 203.05 | 205.01 | 201.88 | 204.48 | 243,698 | +0.03(+0.01%) |
Apr 08, 2021 | 203.92 | 205.22 | 203.30 | 204.45 | 241,964 | +0.36(+0.18%) |
Apr 07, 2021 | 202.99 | 205.44 | 202.63 | 204.09 | 334,333 | -0.38(-0.19%) |
Apr 06, 2021 | 204.25 | 205.66 | 203.62 | 204.47 | 266,647 | -4.23(-2.03%) |
Apr 05, 2021 | 205.56 | 209.69 | 204.87 | 208.70 | 431,616 | +5.36(+2.63%) |
Apr 01, 2021 | 205.24 | 206.61 | 202.88 | 203.35 | 498,241 | -1.21(-0.59%) |
Mar 31, 2021 | 204.28 | 205.62 | 203.90 | 204.56 | 333,408 | +0.50(+0.24%) |
Mar 30, 2021 | 198.89 | 204.24 | 198.68 | 204.06 | 537,491 | +4.24(+2.12%) |
Mar 29, 2021 | 199.12 | 200.86 | 198.29 | 199.82 | 379,123 | +0.17(+0.08%) |
Mar 26, 2021 | 198.53 | 200.18 | 196.99 | 199.65 | 665,413 | +0.30(+0.15%) |
Mar 25, 2021 | 194.79 | 199.67 | 194.64 | 199.35 | 419,545 | +3.52(+1.80%) |
Mar 24, 2021 | 196.52 | 197.73 | 194.76 | 195.83 | 375,072 | -2.41(-1.22%) |
Mar 23, 2021 | 201.98 | 202.18 | 197.71 | 198.24 | 522,205 | -5.12(-2.52%) |
Mar 22, 2021 | 197.26 | 204.69 | 196.76 | 203.37 | 674,299 | +10.75(+5.58%) |
Mar 19, 2021 | 191.96 | 192.81 | 189.09 | 192.61 | 459,773 | +2.36(+1.24%) |
Mar 18, 2021 | 189.88 | 191.21 | 189.09 | 190.26 | 308,305 | -2.82(-1.46%) |
Mar 17, 2021 | 190.99 | 193.41 | 189.97 | 193.08 | 162,339 | +0.90(+0.47%) |
Mar 16, 2021 | 192.77 | 192.88 | 190.10 | 192.18 | 351,023 | +0.97(+0.51%) |
Mar 15, 2021 | 190.84 | 191.36 | 189.53 | 191.22 | 139,226 | -0.18(-0.09%) |
Mar 12, 2021 | 189.53 | 191.72 | 188.43 | 191.39 | 145,789 | -0.99(-0.51%) |
Mar 11, 2021 | 193.45 | 193.45 | 191.10 | 192.38 | 462,915 | +4.88(+2.60%) |
Mar 10, 2021 | 189.73 | 190.04 | 187.47 | 187.50 | 284,341 | -1.17(-0.62%) |
Mar 09, 2021 | 188.61 | 190.55 | 188.40 | 188.68 | 355,825 | +4.41(+2.39%) |
Mar 08, 2021 | 183.92 | 187.60 | 183.47 | 184.27 | 263,888 | -0.37(-0.20%) |
Mar 05, 2021 | 185.16 | 185.16 | 179.67 | 184.64 | 358,590 | +1.09(+0.60%) |
Mar 04, 2021 | 185.18 | 186.75 | 180.94 | 183.54 | 698,381 | -3.59(-1.92%) |
Mar 03, 2021 | 188.31 | 190.63 | 186.59 | 187.13 | 427,145 | -4.92(-2.56%) |
Mar 02, 2021 | 192.32 | 193.58 | 190.90 | 192.05 | 196,065 | -1.19(-0.62%) |