Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 210.51 | 210.66 | 205.19 | 205.51 | 632,605 | -3.70(-1.77%) |
May 27, 2021 | 207.53 | 209.47 | 206.01 | 209.21 | 1,095,153 | +3.39(+1.65%) |
May 26, 2021 | 205.32 | 207.28 | 204.43 | 205.82 | 622,076 | +0.82(+0.40%) |
May 25, 2021 | 204.56 | 205.71 | 203.46 | 205.00 | 542,176 | +1.30(+0.64%) |
May 24, 2021 | 206.19 | 206.26 | 203.07 | 203.69 | 602,667 | -1.61(-0.79%) |
May 21, 2021 | 206.42 | 208.67 | 204.56 | 205.31 | 639,996 | -0.12(-0.06%) |
May 20, 2021 | 205.68 | 206.41 | 202.02 | 205.43 | 624,587 | -0.46(-0.22%) |
May 19, 2021 | 203.13 | 207.20 | 198.62 | 205.89 | 939,187 | -1.36(-0.66%) |
May 18, 2021 | 211.73 | 211.98 | 207.10 | 207.25 | 560,158 | -4.32(-2.04%) |
May 17, 2021 | 214.80 | 215.14 | 208.92 | 211.57 | 656,562 | -1.03(-0.49%) |
May 14, 2021 | 214.03 | 215.32 | 212.50 | 212.60 | 448,279 | +0.45(+0.21%) |
May 13, 2021 | 206.63 | 213.23 | 206.38 | 212.15 | 554,183 | +5.34(+2.58%) |
May 12, 2021 | 211.78 | 212.12 | 204.51 | 206.81 | 913,992 | -5.35(-2.52%) |
May 11, 2021 | 213.84 | 215.90 | 209.71 | 212.16 | 650,668 | -4.82(-2.22%) |
May 10, 2021 | 219.23 | 222.05 | 216.39 | 216.98 | 817,173 | -0.99(-0.45%) |
May 07, 2021 | 214.54 | 219.08 | 212.43 | 217.97 | 753,760 | +2.35(+1.09%) |
May 06, 2021 | 214.03 | 216.82 | 213.04 | 215.62 | 618,205 | +2.90(+1.37%) |
May 05, 2021 | 211.72 | 214.48 | 210.21 | 212.71 | 730,037 | +2.77(+1.32%) |
May 04, 2021 | 207.97 | 210.11 | 205.53 | 209.95 | 559,259 | +2.32(+1.12%) |
May 03, 2021 | 205.20 | 209.40 | 204.90 | 207.63 | 771,983 | +3.88(+1.90%) |
Apr 30, 2021 | 204.80 | 205.28 | 201.86 | 203.75 | 712,304 | -1.61(-0.78%) |
Apr 29, 2021 | 203.97 | 205.78 | 201.93 | 205.36 | 477,865 | +2.47(+1.22%) |
Apr 28, 2021 | 205.95 | 205.99 | 201.87 | 202.89 | 551,719 | -3.37(-1.63%) |
Apr 27, 2021 | 204.59 | 207.09 | 203.36 | 206.26 | 568,031 | +2.79(+1.37%) |
Apr 26, 2021 | 205.66 | 206.17 | 201.43 | 203.47 | 833,958 | -2.43(-1.18%) |
Apr 23, 2021 | 202.93 | 207.84 | 201.88 | 205.90 | 1,452,808 | +4.95(+2.47%) |
Apr 22, 2021 | 206.29 | 212.19 | 197.73 | 200.94 | 2,032,609 | -1.30(-0.64%) |
Apr 21, 2021 | 200.25 | 204.10 | 199.34 | 202.24 | 1,482,485 | -1.51(-0.74%) |
Apr 20, 2021 | 206.16 | 207.24 | 200.64 | 203.75 | 939,963 | +1.02(+0.50%) |
Apr 19, 2021 | 204.04 | 205.22 | 201.00 | 202.74 | 629,066 | +0.40(+0.20%) |
Apr 16, 2021 | 200.55 | 204.08 | 200.37 | 202.34 | 658,573 | +3.38(+1.70%) |
Apr 15, 2021 | 201.20 | 201.20 | 197.40 | 198.96 | 704,186 | -0.93(-0.47%) |
Apr 14, 2021 | 200.24 | 201.49 | 199.41 | 199.89 | 499,631 | -1.49(-0.74%) |
Apr 13, 2021 | 203.95 | 204.35 | 199.14 | 201.38 | 577,113 | -3.29(-1.61%) |
Apr 12, 2021 | 204.85 | 205.29 | 202.55 | 204.67 | 510,447 | +0.46(+0.22%) |
Apr 09, 2021 | 202.29 | 204.42 | 201.16 | 204.22 | 427,057 | +2.62(+1.30%) |
Apr 08, 2021 | 199.10 | 202.87 | 197.27 | 201.60 | 776,553 | +3.09(+1.55%) |
Apr 07, 2021 | 200.81 | 202.49 | 197.35 | 198.51 | 589,917 | -3.45(-1.71%) |
Apr 06, 2021 | 202.25 | 204.14 | 199.93 | 201.96 | 825,985 | +0.74(+0.37%) |
Apr 05, 2021 | 196.12 | 201.79 | 193.76 | 201.22 | 1,023,067 | +7.07(+3.64%) |
Apr 01, 2021 | 190.45 | 194.46 | 189.33 | 194.14 | 844,831 | +4.27(+2.25%) |
Mar 31, 2021 | 190.53 | 191.71 | 188.08 | 189.88 | 574,276 | +0.09(+0.05%) |
Mar 30, 2021 | 185.73 | 189.97 | 185.27 | 189.78 | 657,009 | +2.92(+1.56%) |
Mar 29, 2021 | 193.05 | 194.32 | 186.85 | 186.86 | 555,658 | -5.38(-2.80%) |
Mar 26, 2021 | 188.08 | 192.43 | 185.72 | 192.24 | 380,870 | +6.01(+3.22%) |
Mar 25, 2021 | 181.85 | 186.52 | 179.58 | 186.23 | 506,868 | +4.36(+2.40%) |
Mar 24, 2021 | 185.47 | 187.61 | 181.87 | 181.87 | 551,362 | -2.35(-1.28%) |
Mar 23, 2021 | 188.45 | 191.30 | 183.07 | 184.22 | 539,065 | -6.69(-3.50%) |
Mar 22, 2021 | 188.11 | 192.01 | 185.44 | 190.91 | 763,143 | +2.66(+1.41%) |
Mar 19, 2021 | 185.82 | 190.27 | 185.55 | 188.25 | 1,889,613 | +2.78(+1.50%) |
Mar 18, 2021 | 186.37 | 190.86 | 184.42 | 185.47 | 739,651 | -0.91(-0.49%) |
Mar 17, 2021 | 181.60 | 186.48 | 181.32 | 186.37 | 599,057 | +3.54(+1.94%) |
Mar 16, 2021 | 183.63 | 185.59 | 182.53 | 182.83 | 643,828 | -0.65(-0.35%) |
Mar 15, 2021 | 180.05 | 183.54 | 178.23 | 183.47 | 640,751 | +4.38(+2.44%) |
Mar 12, 2021 | 176.80 | 179.84 | 175.84 | 179.10 | 508,059 | +1.93(+1.09%) |
Mar 11, 2021 | 177.46 | 179.99 | 176.25 | 177.17 | 557,947 | +0.78(+0.44%) |
Mar 10, 2021 | 171.51 | 177.62 | 170.62 | 176.38 | 726,488 | +5.04(+2.94%) |
Mar 09, 2021 | 175.52 | 177.59 | 171.34 | 171.34 | 736,872 | -2.71(-1.56%) |
Mar 08, 2021 | 168.78 | 177.50 | 168.06 | 174.06 | 1,118,676 | +5.81(+3.45%) |
Mar 05, 2021 | 162.42 | 169.09 | 159.36 | 168.25 | 849,473 | +7.35(+4.57%) |
Mar 04, 2021 | 164.03 | 167.17 | 158.34 | 160.90 | 773,075 | -3.67(-2.23%) |
Mar 03, 2021 | 167.22 | 169.15 | 163.73 | 164.57 | 625,148 | -2.62(-1.57%) |
Mar 02, 2021 | 170.95 | 172.60 | 167.17 | 167.19 | 643,305 | -3.17(-1.86%) |