Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 201.50 | 202.62 | 199.35 | 202.25 | 275,929 | +0.79(+0.39%) |
May 27, 2021 | 206.86 | 206.86 | 200.74 | 201.46 | 629,106 | -3.04(-1.49%) |
May 26, 2021 | 205.04 | 206.71 | 203.71 | 204.50 | 233,108 | +0.36(+0.18%) |
May 25, 2021 | 209.50 | 210.68 | 203.74 | 204.14 | 380,198 | -4.91(-2.35%) |
May 24, 2021 | 207.82 | 210.37 | 207.53 | 209.05 | 283,088 | +2.16(+1.04%) |
May 21, 2021 | 208.41 | 211.59 | 206.82 | 206.89 | 190,936 | -0.24(-0.12%) |
May 20, 2021 | 202.77 | 207.74 | 201.79 | 207.13 | 315,724 | +3.43(+1.68%) |
May 19, 2021 | 198.10 | 203.71 | 197.38 | 203.70 | 288,135 | +2.69(+1.34%) |
May 18, 2021 | 203.72 | 204.70 | 200.61 | 201.01 | 295,815 | -1.90(-0.94%) |
May 17, 2021 | 200.05 | 203.26 | 198.76 | 202.91 | 370,668 | +2.45(+1.22%) |
May 14, 2021 | 201.52 | 202.17 | 198.53 | 200.46 | 465,597 | +1.13(+0.57%) |
May 13, 2021 | 197.96 | 202.58 | 196.59 | 199.33 | 536,267 | +1.20(+0.61%) |
May 12, 2021 | 198.73 | 200.67 | 195.96 | 198.13 | 619,751 | -0.33(-0.17%) |
May 11, 2021 | 197.25 | 199.50 | 196.09 | 198.46 | 380,590 | -2.04(-1.02%) |
May 10, 2021 | 199.50 | 202.61 | 198.21 | 200.50 | 380,179 | +1.47(+0.74%) |
May 07, 2021 | 192.29 | 199.07 | 192.29 | 199.03 | 230,717 | +5.83(+3.02%) |
May 06, 2021 | 190.50 | 193.39 | 186.31 | 193.20 | 331,204 | +5.23(+2.78%) |
May 05, 2021 | 190.89 | 192.90 | 185.41 | 187.97 | 318,694 | -3.07(-1.61%) |
May 04, 2021 | 190.95 | 192.07 | 188.80 | 191.04 | 331,770 | -0.41(-0.21%) |
May 03, 2021 | 189.80 | 192.32 | 187.54 | 191.45 | 450,286 | +3.54(+1.88%) |
Apr 30, 2021 | 185.60 | 188.76 | 185.37 | 187.91 | 319,100 | +1.80(+0.97%) |
Apr 29, 2021 | 180.89 | 187.86 | 180.43 | 186.11 | 334,614 | +7.45(+4.17%) |
Apr 28, 2021 | 181.24 | 181.35 | 177.92 | 178.66 | 190,369 | -2.32(-1.28%) |
Apr 27, 2021 | 180.30 | 181.37 | 176.97 | 180.98 | 177,216 | +1.85(+1.03%) |
Apr 26, 2021 | 179.62 | 181.46 | 178.40 | 179.13 | 207,551 | +0.91(+0.51%) |
Apr 23, 2021 | 177.65 | 179.27 | 176.42 | 178.22 | 233,600 | +2.03(+1.15%) |
Apr 22, 2021 | 177.64 | 179.18 | 175.32 | 176.19 | 264,409 | -1.41(-0.79%) |
Apr 21, 2021 | 175.68 | 178.08 | 175.00 | 177.60 | 207,131 | +1.22(+0.69%) |
Apr 20, 2021 | 178.61 | 180.21 | 174.69 | 176.38 | 189,715 | -2.96(-1.65%) |
Apr 19, 2021 | 178.43 | 179.81 | 177.38 | 179.34 | 339,652 | +0.16(+0.09%) |
Apr 16, 2021 | 181.39 | 182.27 | 177.85 | 179.18 | 268,600 | -1.38(-0.76%) |
Apr 15, 2021 | 180.70 | 181.68 | 178.04 | 180.56 | 382,817 | +0.93(+0.52%) |
Apr 14, 2021 | 179.91 | 183.56 | 179.28 | 179.63 | 175,717 | +0.45(+0.25%) |
Apr 13, 2021 | 182.63 | 182.63 | 178.10 | 179.18 | 220,638 | -2.84(-1.56%) |
Apr 12, 2021 | 183.30 | 183.30 | 179.24 | 182.02 | 357,829 | -1.30(-0.71%) |
Apr 09, 2021 | 181.98 | 183.52 | 179.25 | 183.32 | 213,100 | +1.10(+0.60%) |
Apr 08, 2021 | 180.08 | 183.34 | 177.69 | 182.22 | 281,252 | +1.53(+0.85%) |
Apr 07, 2021 | 183.04 | 183.64 | 178.82 | 180.69 | 213,635 | -1.75(-0.96%) |
Apr 06, 2021 | 184.87 | 185.43 | 181.66 | 182.44 | 308,999 | -3.38(-1.82%) |
Apr 05, 2021 | 185.00 | 186.60 | 183.15 | 185.82 | 252,747 | +1.30(+0.70%) |
Apr 01, 2021 | 180.66 | 184.52 | 179.26 | 184.52 | 297,700 | +5.48(+3.06%) |
Mar 31, 2021 | 178.75 | 182.38 | 177.20 | 179.04 | 329,180 | -0.09(-0.05%) |
Mar 30, 2021 | 177.80 | 181.29 | 176.79 | 179.13 | 385,883 | +1.38(+0.78%) |
Mar 29, 2021 | 179.44 | 182.18 | 176.39 | 177.75 | 265,063 | -3.34(-1.84%) |
Mar 26, 2021 | 176.82 | 181.09 | 174.74 | 181.09 | 311,200 | +5.96(+3.40%) |
Mar 25, 2021 | 169.34 | 175.91 | 167.06 | 175.13 | 380,949 | +4.46(+2.61%) |
Mar 24, 2021 | 174.68 | 176.20 | 170.43 | 170.67 | 201,056 | -1.98(-1.15%) |
Mar 23, 2021 | 173.61 | 175.78 | 171.35 | 172.65 | 390,417 | -2.76(-1.57%) |
Mar 22, 2021 | 174.79 | 176.76 | 173.56 | 175.41 | 192,855 | +0.39(+0.22%) |
Mar 19, 2021 | 178.43 | 179.48 | 173.41 | 175.02 | 509,300 | -2.75(-1.55%) |
Mar 18, 2021 | 178.68 | 182.20 | 176.69 | 177.77 | 198,386 | -1.84(-1.02%) |
Mar 17, 2021 | 175.63 | 179.63 | 174.55 | 179.61 | 185,089 | +3.32(+1.88%) |
Mar 16, 2021 | 180.54 | 180.85 | 175.95 | 176.29 | 183,478 | -3.83(-2.13%) |
Mar 15, 2021 | 176.00 | 180.96 | 173.63 | 180.12 | 273,342 | +4.32(+2.46%) |
Mar 12, 2021 | 173.96 | 176.89 | 173.32 | 175.80 | 250,800 | +0.54(+0.31%) |
Mar 11, 2021 | 175.91 | 176.19 | 173.23 | 175.26 | 247,480 | +1.17(+0.67%) |
Mar 10, 2021 | 175.49 | 176.66 | 173.41 | 174.09 | 245,245 | -1.47(-0.84%) |
Mar 09, 2021 | 177.79 | 177.94 | 172.03 | 175.56 | 320,147 | -1.73(-0.98%) |
Mar 08, 2021 | 177.87 | 180.27 | 174.73 | 177.29 | 371,294 | +0.11(+0.06%) |
Mar 05, 2021 | 175.29 | 177.46 | 169.76 | 177.18 | 427,200 | +3.21(+1.85%) |
Mar 04, 2021 | 182.44 | 183.04 | 171.80 | 173.97 | 514,175 | -7.81(-4.30%) |
Mar 03, 2021 | 179.13 | 186.18 | 178.12 | 181.78 | 586,855 | +3.53(+1.98%) |
Mar 02, 2021 | 180.00 | 180.60 | 177.53 | 178.25 | 712,232 | -0.67(-0.37%) |