Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 203.56 | 203.67 | 201.84 | 203.41 | 255,336 | +0.56(+0.27%) |
May 27, 2021 | 201.66 | 203.86 | 201.40 | 202.85 | 594,890 | +3.74(+1.88%) |
May 26, 2021 | 198.00 | 199.23 | 195.06 | 199.11 | 559,283 | +0.84(+0.42%) |
May 25, 2021 | 202.04 | 203.15 | 197.59 | 198.26 | 308,699 | -3.81(-1.88%) |
May 24, 2021 | 200.77 | 202.47 | 199.42 | 202.07 | 309,543 | +2.13(+1.07%) |
May 21, 2021 | 199.71 | 202.01 | 198.98 | 199.94 | 169,991 | +1.04(+0.52%) |
May 20, 2021 | 199.48 | 200.01 | 198.12 | 198.90 | 223,574 | -0.58(-0.29%) |
May 19, 2021 | 199.04 | 199.66 | 196.00 | 199.48 | 221,546 | -0.18(-0.09%) |
May 18, 2021 | 202.44 | 203.92 | 199.52 | 199.66 | 139,833 | -3.25(-1.60%) |
May 17, 2021 | 202.55 | 204.11 | 200.66 | 202.91 | 197,684 | +0.59(+0.29%) |
May 14, 2021 | 202.39 | 202.77 | 200.62 | 202.32 | 141,064 | +0.86(+0.43%) |
May 13, 2021 | 197.48 | 202.38 | 196.61 | 201.46 | 197,933 | +2.95(+1.49%) |
May 12, 2021 | 201.97 | 203.32 | 198.46 | 198.51 | 247,769 | -2.40(-1.19%) |
May 11, 2021 | 204.33 | 204.33 | 199.17 | 200.90 | 250,558 | -4.37(-2.13%) |
May 10, 2021 | 204.89 | 209.41 | 204.18 | 205.27 | 289,215 | +2.23(+1.10%) |
May 07, 2021 | 202.42 | 203.82 | 200.88 | 203.05 | 230,266 | -1.24(-0.60%) |
May 06, 2021 | 200.94 | 208.66 | 200.85 | 204.28 | 572,167 | +5.09(+2.56%) |
May 05, 2021 | 200.28 | 200.51 | 196.26 | 199.19 | 356,782 | -1.42(-0.71%) |
May 04, 2021 | 200.78 | 202.35 | 199.69 | 200.61 | 257,387 | -0.70(-0.35%) |
May 03, 2021 | 199.51 | 202.21 | 197.81 | 201.31 | 260,454 | +2.64(+1.33%) |
Apr 30, 2021 | 198.41 | 199.54 | 197.22 | 198.68 | 242,696 | -0.61(-0.31%) |
Apr 29, 2021 | 197.38 | 200.65 | 197.38 | 199.28 | 307,890 | +2.55(+1.30%) |
Apr 28, 2021 | 193.46 | 197.03 | 193.46 | 196.73 | 266,097 | +2.61(+1.34%) |
Apr 27, 2021 | 193.46 | 195.71 | 193.19 | 194.12 | 401,866 | +0.45(+0.23%) |
Apr 26, 2021 | 194.03 | 194.72 | 192.31 | 193.67 | 323,007 | +0.79(+0.41%) |
Apr 23, 2021 | 191.84 | 193.87 | 191.24 | 192.88 | 318,892 | +2.10(+1.10%) |
Apr 22, 2021 | 194.71 | 196.35 | 190.53 | 190.79 | 479,750 | -4.38(-2.24%) |
Apr 21, 2021 | 194.18 | 196.04 | 193.93 | 195.17 | 341,327 | +0.94(+0.48%) |
Apr 20, 2021 | 196.15 | 196.50 | 192.72 | 194.23 | 308,982 | -2.27(-1.16%) |
Apr 19, 2021 | 195.70 | 197.20 | 192.61 | 196.50 | 384,229 | +1.82(+0.93%) |
Apr 16, 2021 | 196.33 | 196.50 | 192.93 | 194.69 | 292,817 | -0.27(-0.14%) |
Apr 15, 2021 | 194.33 | 195.25 | 193.06 | 194.96 | 369,377 | +0.46(+0.24%) |
Apr 14, 2021 | 192.53 | 196.25 | 192.53 | 194.50 | 457,843 | +1.60(+0.83%) |
Apr 13, 2021 | 194.66 | 196.86 | 192.40 | 192.90 | 391,514 | -3.86(-1.96%) |
Apr 12, 2021 | 194.29 | 197.00 | 194.16 | 196.76 | 239,532 | +3.18(+1.64%) |
Apr 09, 2021 | 194.20 | 195.04 | 192.28 | 193.58 | 249,322 | +0.22(+0.11%) |
Apr 08, 2021 | 191.08 | 193.65 | 189.80 | 193.36 | 281,681 | +1.51(+0.79%) |
Apr 07, 2021 | 194.24 | 194.50 | 190.67 | 191.85 | 309,219 | -2.19(-1.13%) |
Apr 06, 2021 | 193.08 | 195.95 | 192.80 | 194.04 | 330,319 | -0.21(-0.11%) |
Apr 05, 2021 | 192.93 | 194.78 | 192.39 | 194.26 | 380,866 | +3.15(+1.65%) |
Apr 01, 2021 | 192.76 | 193.13 | 189.51 | 191.11 | 264,283 | -1.52(-0.79%) |
Mar 31, 2021 | 192.37 | 194.70 | 191.91 | 192.62 | 409,818 | +0.17(+0.09%) |
Mar 30, 2021 | 193.80 | 194.39 | 190.82 | 192.45 | 285,647 | -1.58(-0.81%) |
Mar 29, 2021 | 190.33 | 195.08 | 190.27 | 194.03 | 463,694 | +3.93(+2.07%) |
Mar 26, 2021 | 187.75 | 190.55 | 186.51 | 190.10 | 259,047 | +2.83(+1.51%) |
Mar 25, 2021 | 182.18 | 187.54 | 180.19 | 187.28 | 353,375 | +5.63(+3.10%) |
Mar 24, 2021 | 180.79 | 186.30 | 180.77 | 181.65 | 305,270 | +2.47(+1.38%) |
Mar 23, 2021 | 180.96 | 182.67 | 177.89 | 179.18 | 494,612 | -4.29(-2.34%) |
Mar 22, 2021 | 183.91 | 184.56 | 180.65 | 183.47 | 318,598 | -1.11(-0.60%) |
Mar 19, 2021 | 185.33 | 185.33 | 181.68 | 184.58 | 635,648 | -1.13(-0.61%) |
Mar 18, 2021 | 185.59 | 187.41 | 184.26 | 185.72 | 356,760 | +0.50(+0.27%) |
Mar 17, 2021 | 183.05 | 186.43 | 181.42 | 185.22 | 306,798 | +2.63(+1.44%) |
Mar 16, 2021 | 184.84 | 185.21 | 181.35 | 182.59 | 450,992 | -2.95(-1.59%) |
Mar 15, 2021 | 183.12 | 186.07 | 182.60 | 185.54 | 468,579 | +2.99(+1.64%) |
Mar 12, 2021 | 180.87 | 183.53 | 180.17 | 182.55 | 358,006 | +4.85(+2.73%) |
Mar 11, 2021 | 175.19 | 178.33 | 174.75 | 177.71 | 418,249 | +1.92(+1.09%) |
Mar 10, 2021 | 172.67 | 177.23 | 171.61 | 175.79 | 331,691 | +2.59(+1.50%) |
Mar 09, 2021 | 177.55 | 178.04 | 172.24 | 173.20 | 472,896 | -5.62(-3.14%) |
Mar 08, 2021 | 175.82 | 181.63 | 175.37 | 178.82 | 389,048 | +5.14(+2.96%) |
Mar 05, 2021 | 169.33 | 174.85 | 167.60 | 173.68 | 378,631 | +5.84(+3.48%) |
Mar 04, 2021 | 171.37 | 172.75 | 166.16 | 167.84 | 496,597 | -2.68(-1.57%) |
Mar 03, 2021 | 168.76 | 171.78 | 167.50 | 170.52 | 425,898 | +2.43(+1.45%) |
Mar 02, 2021 | 166.84 | 168.80 | 165.93 | 168.09 | 302,774 | +1.14(+0.68%) |