Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 208.56 | 209.81 | 206.65 | 208.94 | 1,084,095 | +1.07(+0.51%) |
May 27, 2021 | 207.01 | 208.86 | 206.57 | 207.87 | 2,091,381 | +1.81(+0.88%) |
May 26, 2021 | 204.48 | 207.82 | 204.12 | 206.06 | 1,387,973 | +1.58(+0.77%) |
May 25, 2021 | 201.65 | 205.42 | 200.96 | 204.49 | 1,922,473 | +3.98(+1.98%) |
May 24, 2021 | 202.52 | 202.52 | 199.48 | 200.51 | 1,206,217 | -0.25(-0.13%) |
May 21, 2021 | 201.66 | 204.38 | 200.52 | 200.76 | 1,082,972 | +0.16(+0.08%) |
May 20, 2021 | 198.16 | 202.21 | 198.14 | 200.59 | 1,132,247 | +2.47(+1.25%) |
May 19, 2021 | 198.30 | 199.08 | 194.32 | 198.12 | 1,470,870 | -1.73(-0.87%) |
May 18, 2021 | 204.43 | 204.43 | 199.81 | 199.85 | 1,434,222 | -3.94(-1.93%) |
May 17, 2021 | 205.39 | 206.28 | 203.10 | 203.79 | 1,042,063 | -1.95(-0.95%) |
May 14, 2021 | 203.44 | 206.44 | 202.90 | 205.74 | 1,269,171 | +3.92(+1.94%) |
May 13, 2021 | 198.71 | 203.67 | 198.14 | 201.82 | 1,160,846 | +3.27(+1.65%) |
May 12, 2021 | 200.77 | 202.68 | 198.40 | 198.55 | 1,314,056 | -2.58(-1.28%) |
May 11, 2021 | 203.73 | 204.79 | 200.53 | 201.13 | 2,148,446 | -4.99(-2.42%) |
May 10, 2021 | 205.44 | 211.36 | 204.28 | 206.12 | 1,453,805 | +1.33(+0.65%) |
May 07, 2021 | 201.95 | 205.49 | 201.50 | 204.79 | 1,083,284 | +1.16(+0.57%) |
May 06, 2021 | 202.31 | 204.13 | 201.57 | 203.63 | 1,284,858 | +1.45(+0.72%) |
May 05, 2021 | 200.91 | 202.83 | 198.75 | 202.18 | 1,374,310 | +1.46(+0.73%) |
May 04, 2021 | 198.44 | 201.04 | 196.67 | 200.72 | 1,780,701 | +1.78(+0.89%) |
May 03, 2021 | 197.80 | 200.03 | 196.19 | 198.94 | 1,639,237 | +3.36(+1.72%) |
Apr 30, 2021 | 196.22 | 198.16 | 195.11 | 195.59 | 1,433,742 | -0.86(-0.44%) |
Apr 29, 2021 | 194.21 | 198.01 | 194.12 | 196.44 | 1,427,318 | +3.36(+1.74%) |
Apr 28, 2021 | 193.85 | 195.43 | 192.17 | 193.09 | 2,338,617 | -0.46(-0.24%) |
Apr 27, 2021 | 195.38 | 195.56 | 192.03 | 193.54 | 1,860,589 | -1.56(-0.80%) |
Apr 26, 2021 | 190.89 | 195.63 | 190.88 | 195.10 | 1,502,454 | -1.89(-0.96%) |
Apr 23, 2021 | 197.09 | 198.64 | 192.81 | 196.99 | 1,718,907 | +0.96(+0.49%) |
Apr 22, 2021 | 197.47 | 199.98 | 193.32 | 196.02 | 2,680,067 | +3.87(+2.02%) |
Apr 21, 2021 | 188.33 | 193.10 | 188.09 | 192.15 | 1,365,243 | +4.47(+2.38%) |
Apr 20, 2021 | 189.03 | 190.47 | 187.63 | 187.69 | 1,448,883 | -1.90(-1.00%) |
Apr 19, 2021 | 190.28 | 191.88 | 186.97 | 189.58 | 1,525,753 | -1.98(-1.04%) |
Apr 16, 2021 | 189.55 | 191.84 | 189.33 | 191.57 | 1,566,353 | +3.35(+1.78%) |
Apr 15, 2021 | 186.98 | 189.00 | 185.20 | 188.22 | 1,359,928 | +2.47(+1.33%) |
Apr 14, 2021 | 184.21 | 188.28 | 183.88 | 185.75 | 1,281,034 | +2.31(+1.26%) |
Apr 13, 2021 | 185.52 | 185.79 | 183.03 | 183.44 | 1,630,405 | -3.00(-1.61%) |
Apr 12, 2021 | 185.68 | 188.07 | 185.68 | 186.44 | 1,143,359 | +0.76(+0.41%) |
Apr 09, 2021 | 183.75 | 185.94 | 183.16 | 185.68 | 1,409,173 | +2.76(+1.51%) |
Apr 08, 2021 | 181.57 | 183.43 | 180.17 | 182.92 | 1,141,443 | +1.24(+0.68%) |
Apr 07, 2021 | 181.23 | 183.04 | 180.76 | 181.68 | 1,627,489 | +0.38(+0.21%) |
Apr 06, 2021 | 183.16 | 184.87 | 180.79 | 181.31 | 1,324,401 | -1.58(-0.86%) |
Apr 05, 2021 | 182.24 | 183.83 | 182.24 | 182.88 | 1,170,278 | +1.80(+0.99%) |
Apr 01, 2021 | 183.13 | 183.79 | 180.36 | 181.08 | 1,441,966 | -2.13(-1.16%) |
Mar 31, 2021 | 183.90 | 186.20 | 181.69 | 183.21 | 1,772,778 | -0.19(-0.11%) |
Mar 30, 2021 | 181.65 | 185.09 | 181.20 | 183.41 | 1,353,844 | +1.31(+0.72%) |
Mar 29, 2021 | 186.12 | 187.43 | 180.45 | 182.09 | 1,511,213 | -3.77(-2.03%) |
Mar 26, 2021 | 183.71 | 186.05 | 182.26 | 185.87 | 1,596,576 | +3.62(+1.99%) |
Mar 25, 2021 | 179.92 | 183.63 | 178.24 | 182.25 | 1,476,476 | +2.69(+1.50%) |
Mar 24, 2021 | 179.76 | 183.91 | 178.97 | 179.56 | 1,323,830 | +0.90(+0.51%) |
Mar 23, 2021 | 181.42 | 183.69 | 176.96 | 178.66 | 1,517,185 | -4.40(-2.40%) |
Mar 22, 2021 | 183.72 | 184.10 | 182.05 | 183.06 | 1,267,032 | -0.41(-0.22%) |
Mar 19, 2021 | 182.38 | 187.10 | 181.92 | 183.46 | 2,748,854 | +0.55(+0.30%) |
Mar 18, 2021 | 180.68 | 185.80 | 180.14 | 182.91 | 1,609,993 | +2.46(+1.36%) |
Mar 17, 2021 | 181.19 | 183.05 | 179.90 | 180.45 | 1,852,286 | -0.02(-0.01%) |
Mar 16, 2021 | 185.97 | 186.34 | 180.27 | 180.47 | 1,651,660 | -5.66(-3.04%) |
Mar 15, 2021 | 184.13 | 187.23 | 183.40 | 186.13 | 1,466,869 | +2.32(+1.26%) |
Mar 12, 2021 | 180.93 | 184.85 | 179.72 | 183.81 | 1,224,731 | +4.08(+2.27%) |
Mar 11, 2021 | 179.30 | 181.15 | 179.09 | 179.74 | 1,452,906 | -0.14(-0.08%) |
Mar 10, 2021 | 180.20 | 182.65 | 178.95 | 179.87 | 1,491,463 | +1.01(+0.56%) |
Mar 09, 2021 | 185.35 | 188.25 | 178.41 | 178.86 | 3,069,219 | -4.74(-2.58%) |
Mar 08, 2021 | 179.32 | 184.59 | 178.71 | 183.60 | 2,683,119 | +5.34(+2.99%) |
Mar 05, 2021 | 172.47 | 179.38 | 170.91 | 178.26 | 2,122,360 | +7.15(+4.18%) |
Mar 04, 2021 | 170.29 | 175.61 | 169.39 | 171.11 | 1,932,882 | +0.74(+0.43%) |
Mar 03, 2021 | 170.66 | 174.09 | 169.91 | 170.37 | 1,480,780 | -2.52(-1.46%) |
Mar 02, 2021 | 170.28 | 173.63 | 170.28 | 172.89 | 1,228,131 | +2.64(+1.55%) |