Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 217.06 | 217.06 | 212.75 | 215.51 | 227,750 | -1.69(-0.78%) |
May 27, 2021 | 209.32 | 217.26 | 208.37 | 217.20 | 642,070 | +7.42(+3.54%) |
May 26, 2021 | 210.26 | 211.18 | 205.78 | 209.78 | 492,741 | -1.00(-0.48%) |
May 25, 2021 | 212.89 | 214.33 | 207.06 | 210.78 | 583,551 | +13.96(+7.09%) |
May 24, 2021 | 196.18 | 198.16 | 194.51 | 196.82 | 282,552 | +1.00(+0.51%) |
May 21, 2021 | 194.30 | 196.72 | 193.57 | 195.82 | 380,993 | +2.31(+1.19%) |
May 20, 2021 | 193.06 | 194.80 | 192.38 | 193.51 | 224,781 | +0.46(+0.24%) |
May 19, 2021 | 193.30 | 193.51 | 191.33 | 193.06 | 125,752 | -1.66(-0.85%) |
May 18, 2021 | 197.13 | 198.23 | 194.57 | 194.72 | 136,579 | -3.20(-1.62%) |
May 17, 2021 | 199.84 | 200.82 | 195.93 | 197.92 | 115,913 | -1.82(-0.91%) |
May 14, 2021 | 200.09 | 201.32 | 198.62 | 199.74 | 138,220 | +0.43(+0.21%) |
May 13, 2021 | 194.64 | 200.72 | 194.64 | 199.32 | 221,788 | +5.24(+2.70%) |
May 12, 2021 | 201.83 | 201.83 | 193.90 | 194.08 | 150,292 | -7.17(-3.56%) |
May 11, 2021 | 199.73 | 202.52 | 199.39 | 201.25 | 178,580 | -1.22(-0.60%) |
May 10, 2021 | 203.43 | 205.38 | 201.94 | 202.47 | 111,312 | -0.15(-0.07%) |
May 07, 2021 | 200.45 | 204.41 | 200.45 | 202.61 | 129,790 | +0.24(+0.12%) |
May 06, 2021 | 203.27 | 204.25 | 201.68 | 202.37 | 268,360 | +0.08(+0.04%) |
May 05, 2021 | 205.26 | 205.43 | 201.33 | 202.29 | 194,008 | -2.72(-1.33%) |
May 04, 2021 | 202.52 | 205.71 | 201.86 | 205.01 | 161,388 | +2.61(+1.29%) |
May 03, 2021 | 206.40 | 207.02 | 201.96 | 202.40 | 223,377 | -2.72(-1.32%) |
Apr 30, 2021 | 207.49 | 207.49 | 203.98 | 205.12 | 215,514 | -3.39(-1.62%) |
Apr 29, 2021 | 206.96 | 216.72 | 206.53 | 208.50 | 287,634 | +1.25(+0.60%) |
Apr 28, 2021 | 207.54 | 208.60 | 206.51 | 207.25 | 91,240 | -0.48(-0.23%) |
Apr 27, 2021 | 207.63 | 208.52 | 206.08 | 207.73 | 142,321 | +0.46(+0.22%) |
Apr 26, 2021 | 208.58 | 211.46 | 207.12 | 207.27 | 328,747 | -0.29(-0.14%) |
Apr 23, 2021 | 205.90 | 208.60 | 204.84 | 207.56 | 223,966 | +3.05(+1.49%) |
Apr 22, 2021 | 202.77 | 206.80 | 202.49 | 204.52 | 178,616 | +1.23(+0.61%) |
Apr 21, 2021 | 201.03 | 204.53 | 200.23 | 203.28 | 174,731 | +3.22(+1.61%) |
Apr 20, 2021 | 199.99 | 201.85 | 198.65 | 200.06 | 148,163 | +0.26(+0.13%) |
Apr 19, 2021 | 199.74 | 200.96 | 198.91 | 199.80 | 155,981 | -0.28(-0.14%) |
Apr 16, 2021 | 199.77 | 200.81 | 198.80 | 200.08 | 131,205 | +1.58(+0.80%) |
Apr 15, 2021 | 197.64 | 199.18 | 195.50 | 198.50 | 132,929 | +1.09(+0.55%) |
Apr 14, 2021 | 195.18 | 197.90 | 195.18 | 197.41 | 127,421 | +1.51(+0.77%) |
Apr 13, 2021 | 197.42 | 197.75 | 195.15 | 195.90 | 116,363 | -1.62(-0.82%) |
Apr 12, 2021 | 197.09 | 198.47 | 196.88 | 197.52 | 96,601 | +0.45(+0.23%) |
Apr 09, 2021 | 195.27 | 197.96 | 194.18 | 197.07 | 110,282 | +2.03(+1.04%) |
Apr 08, 2021 | 195.97 | 197.82 | 192.65 | 195.05 | 180,331 | -0.62(-0.32%) |
Apr 07, 2021 | 197.72 | 197.72 | 193.81 | 195.67 | 156,017 | -1.28(-0.65%) |
Apr 06, 2021 | 196.54 | 198.40 | 194.27 | 196.95 | 206,396 | +0.46(+0.23%) |
Apr 05, 2021 | 197.02 | 198.70 | 195.92 | 196.49 | 144,972 | +0.14(+0.07%) |
Apr 01, 2021 | 193.60 | 197.55 | 192.18 | 196.36 | 167,381 | +3.59(+1.86%) |
Mar 31, 2021 | 196.79 | 198.47 | 192.39 | 192.77 | 267,603 | -5.19(-2.62%) |
Mar 30, 2021 | 197.48 | 197.96 | 195.18 | 197.96 | 181,668 | +1.04(+0.53%) |
Mar 29, 2021 | 196.66 | 201.44 | 196.09 | 196.92 | 285,460 | -0.61(-0.31%) |
Mar 26, 2021 | 196.14 | 197.88 | 193.03 | 197.53 | 228,604 | +2.20(+1.13%) |
Mar 25, 2021 | 195.02 | 196.04 | 191.45 | 195.33 | 163,255 | +1.56(+0.81%) |
Mar 24, 2021 | 193.69 | 196.27 | 193.10 | 193.77 | 232,566 | +1.53(+0.80%) |
Mar 23, 2021 | 194.28 | 194.96 | 191.15 | 192.23 | 207,922 | -3.47(-1.77%) |
Mar 22, 2021 | 195.75 | 197.08 | 191.82 | 195.71 | 265,772 | -0.44(-0.22%) |
Mar 19, 2021 | 198.54 | 199.26 | 195.16 | 196.14 | 585,218 | -2.99(-1.50%) |
Mar 18, 2021 | 199.64 | 201.73 | 197.84 | 199.13 | 165,823 | -0.48(-0.24%) |
Mar 17, 2021 | 198.62 | 202.53 | 196.78 | 199.61 | 193,599 | -0.41(-0.20%) |
Mar 16, 2021 | 200.84 | 200.84 | 196.57 | 200.01 | 254,674 | -1.06(-0.53%) |
Mar 15, 2021 | 196.16 | 202.01 | 194.36 | 201.07 | 237,330 | +5.37(+2.74%) |
Mar 12, 2021 | 194.95 | 196.94 | 193.51 | 195.71 | 201,806 | +0.81(+0.42%) |
Mar 11, 2021 | 195.23 | 196.67 | 194.07 | 194.89 | 153,116 | -0.83(-0.42%) |
Mar 10, 2021 | 192.46 | 196.09 | 191.16 | 195.72 | 219,599 | +4.39(+2.29%) |
Mar 09, 2021 | 191.51 | 192.40 | 190.11 | 191.33 | 403,037 | +0.65(+0.34%) |
Mar 08, 2021 | 190.62 | 194.35 | 189.20 | 190.68 | 229,079 | +0.52(+0.27%) |
Mar 05, 2021 | 186.86 | 190.64 | 184.76 | 190.17 | 205,001 | +4.40(+2.37%) |
Mar 04, 2021 | 188.41 | 190.22 | 184.09 | 185.77 | 343,660 | -3.04(-1.61%) |
Mar 03, 2021 | 187.02 | 191.76 | 186.15 | 188.81 | 238,730 | +1.59(+0.85%) |
Mar 02, 2021 | 188.12 | 189.61 | 184.61 | 187.22 | 232,151 | -0.79(-0.42%) |