Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 197.22 | 199.25 | 194.26 | 197.57 | 501,677 | +1.72(+0.88%) |
May 27, 2021 | 200.93 | 201.47 | 195.33 | 195.86 | 393,729 | -3.63(-1.82%) |
May 26, 2021 | 196.45 | 199.85 | 195.50 | 199.48 | 240,406 | +3.30(+1.68%) |
May 25, 2021 | 199.18 | 199.51 | 195.71 | 196.18 | 193,406 | -2.38(-1.20%) |
May 24, 2021 | 197.03 | 198.92 | 195.68 | 198.56 | 224,150 | +3.70(+1.90%) |
May 21, 2021 | 196.31 | 198.81 | 194.70 | 194.86 | 228,102 | -0.91(-0.46%) |
May 20, 2021 | 199.32 | 199.66 | 195.70 | 195.77 | 316,202 | -3.59(-1.80%) |
May 19, 2021 | 197.58 | 199.47 | 192.58 | 199.36 | 294,010 | -2.86(-1.41%) |
May 18, 2021 | 207.82 | 208.15 | 201.57 | 202.21 | 407,461 | -5.37(-2.59%) |
May 17, 2021 | 208.44 | 208.46 | 204.88 | 207.58 | 187,135 | -0.87(-0.42%) |
May 14, 2021 | 207.78 | 210.01 | 207.09 | 208.45 | 225,256 | +1.43(+0.69%) |
May 13, 2021 | 207.05 | 212.34 | 203.32 | 207.01 | 356,957 | +0.06(+0.03%) |
May 12, 2021 | 217.56 | 218.19 | 206.65 | 206.95 | 408,840 | -12.96(-5.89%) |
May 11, 2021 | 213.44 | 220.21 | 211.95 | 219.91 | 359,434 | +0.61(+0.28%) |
May 10, 2021 | 221.24 | 224.62 | 218.62 | 219.31 | 220,834 | -1.94(-0.88%) |
May 07, 2021 | 218.84 | 222.42 | 215.43 | 221.24 | 367,686 | +3.33(+1.53%) |
May 06, 2021 | 219.65 | 219.81 | 213.64 | 217.92 | 424,952 | -1.73(-0.79%) |
May 05, 2021 | 212.73 | 220.60 | 206.67 | 219.65 | 744,104 | +13.02(+6.30%) |
May 04, 2021 | 207.29 | 208.13 | 202.22 | 206.62 | 521,559 | -2.84(-1.35%) |
May 03, 2021 | 210.14 | 212.52 | 207.89 | 209.46 | 341,127 | -0.05(-0.02%) |
Apr 30, 2021 | 213.93 | 214.33 | 209.29 | 209.51 | 704,048 | -5.43(-2.53%) |
Apr 29, 2021 | 216.79 | 216.81 | 212.90 | 214.94 | 213,050 | -0.49(-0.23%) |
Apr 28, 2021 | 214.80 | 215.73 | 213.66 | 215.43 | 282,111 | -0.12(-0.05%) |
Apr 27, 2021 | 215.24 | 216.03 | 212.79 | 215.54 | 206,577 | +1.58(+0.74%) |
Apr 26, 2021 | 212.08 | 214.22 | 211.17 | 213.97 | 258,787 | +2.94(+1.39%) |
Apr 23, 2021 | 209.35 | 212.91 | 207.63 | 211.03 | 248,254 | +3.06(+1.47%) |
Apr 22, 2021 | 209.60 | 210.27 | 204.97 | 207.97 | 289,320 | -1.59(-0.76%) |
Apr 21, 2021 | 205.72 | 210.33 | 205.25 | 209.56 | 276,373 | +3.41(+1.65%) |
Apr 20, 2021 | 212.03 | 212.93 | 204.41 | 206.15 | 402,996 | -5.27(-2.49%) |
Apr 19, 2021 | 215.56 | 216.96 | 208.98 | 211.42 | 391,783 | -4.50(-2.08%) |
Apr 16, 2021 | 213.89 | 217.93 | 212.92 | 215.91 | 375,470 | +3.45(+1.63%) |
Apr 15, 2021 | 220.60 | 221.43 | 211.52 | 212.46 | 360,591 | -6.14(-2.81%) |
Apr 14, 2021 | 217.52 | 221.73 | 217.35 | 218.60 | 588,968 | +0.88(+0.40%) |
Apr 13, 2021 | 225.68 | 226.57 | 216.73 | 217.72 | 396,127 | -9.06(-3.99%) |
Apr 12, 2021 | 226.02 | 229.36 | 225.39 | 226.77 | 328,008 | +1.11(+0.49%) |
Apr 09, 2021 | 226.80 | 228.53 | 224.52 | 225.67 | 386,173 | -1.06(-0.47%) |
Apr 08, 2021 | 225.83 | 230.30 | 222.57 | 226.73 | 359,646 | +2.09(+0.93%) |
Apr 07, 2021 | 227.07 | 228.40 | 224.02 | 224.63 | 282,546 | -1.93(-0.85%) |
Apr 06, 2021 | 228.40 | 229.78 | 225.89 | 226.56 | 339,079 | -2.39(-1.05%) |
Apr 05, 2021 | 228.40 | 230.52 | 225.24 | 228.96 | 360,233 | +2.38(+1.05%) |
Apr 01, 2021 | 224.16 | 227.87 | 222.17 | 226.58 | 352,962 | +4.56(+2.05%) |
Mar 31, 2021 | 222.97 | 224.35 | 221.10 | 222.02 | 445,875 | -0.02(-0.01%) |
Mar 30, 2021 | 220.24 | 222.05 | 217.77 | 222.04 | 366,722 | +1.81(+0.82%) |
Mar 29, 2021 | 220.18 | 221.43 | 217.28 | 220.23 | 413,628 | +1.42(+0.65%) |
Mar 26, 2021 | 215.03 | 219.40 | 213.40 | 218.81 | 508,645 | +5.48(+2.57%) |
Mar 25, 2021 | 207.55 | 215.44 | 206.54 | 213.32 | 477,729 | +4.39(+2.10%) |
Mar 24, 2021 | 208.26 | 210.59 | 204.59 | 208.94 | 401,008 | +1.86(+0.90%) |
Mar 23, 2021 | 210.04 | 211.32 | 205.54 | 207.08 | 642,161 | -4.54(-2.15%) |
Mar 22, 2021 | 212.33 | 213.97 | 209.37 | 211.62 | 527,660 | -1.27(-0.60%) |
Mar 19, 2021 | 208.26 | 214.22 | 204.08 | 212.89 | 716,295 | +5.50(+2.65%) |
Mar 18, 2021 | 205.66 | 211.04 | 202.20 | 207.39 | 604,845 | +0.06(+0.03%) |
Mar 17, 2021 | 210.78 | 214.57 | 206.72 | 207.32 | 597,435 | -5.53(-2.60%) |
Mar 16, 2021 | 214.35 | 216.44 | 211.88 | 212.85 | 382,743 | +0.58(+0.27%) |
Mar 15, 2021 | 204.09 | 213.76 | 203.02 | 212.27 | 480,549 | +9.46(+4.67%) |
Mar 12, 2021 | 197.81 | 202.92 | 196.45 | 202.81 | 407,247 | +3.12(+1.56%) |
Mar 11, 2021 | 201.66 | 202.48 | 196.03 | 199.69 | 444,588 | +1.78(+0.90%) |
Mar 10, 2021 | 194.55 | 200.77 | 194.48 | 197.91 | 489,444 | +6.27(+3.27%) |
Mar 09, 2021 | 183.89 | 194.49 | 183.89 | 191.64 | 560,584 | +11.64(+6.46%) |
Mar 08, 2021 | 183.31 | 187.85 | 179.70 | 180.01 | 549,494 | -2.15(-1.18%) |
Mar 05, 2021 | 180.78 | 182.70 | 168.40 | 182.15 | 571,094 | +2.52(+1.40%) |
Mar 04, 2021 | 185.80 | 187.63 | 176.43 | 179.63 | 580,325 | -7.05(-3.78%) |
Mar 03, 2021 | 196.04 | 196.04 | 186.36 | 186.69 | 481,009 | -9.57(-4.88%) |
Mar 02, 2021 | 205.39 | 205.95 | 196.04 | 196.26 | 461,942 | -7.47(-3.67%) |