Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 197.63 | 199.14 | 194.44 | 195.13 | 2,839,782 | -1.38(-0.70%) |
May 27, 2021 | 196.13 | 199.97 | 194.45 | 196.50 | 4,274,907 | +4.24(+2.21%) |
May 26, 2021 | 191.98 | 193.77 | 191.26 | 192.26 | 2,753,124 | +1.07(+0.56%) |
May 25, 2021 | 190.71 | 192.22 | 188.21 | 191.20 | 2,387,008 | +1.65(+0.87%) |
May 24, 2021 | 192.83 | 196.07 | 189.19 | 189.54 | 3,713,027 | -7.59(-3.85%) |
May 21, 2021 | 196.81 | 198.12 | 196.37 | 197.13 | 1,436,930 | +0.88(+0.45%) |
May 20, 2021 | 195.83 | 197.32 | 194.32 | 196.24 | 1,346,976 | +0.38(+0.19%) |
May 19, 2021 | 195.49 | 198.01 | 193.86 | 195.87 | 1,501,333 | -1.17(-0.60%) |
May 18, 2021 | 197.57 | 199.80 | 196.94 | 197.04 | 1,779,811 | +0.72(+0.37%) |
May 17, 2021 | 198.30 | 198.71 | 194.19 | 196.32 | 2,397,735 | -1.92(-0.97%) |
May 14, 2021 | 199.24 | 199.24 | 195.97 | 198.24 | 2,152,098 | +0.42(+0.21%) |
May 13, 2021 | 198.38 | 199.29 | 195.21 | 197.82 | 2,599,265 | -0.11(-0.05%) |
May 12, 2021 | 202.47 | 203.70 | 197.86 | 197.93 | 3,035,534 | -7.72(-3.75%) |
May 11, 2021 | 208.83 | 209.53 | 203.97 | 205.65 | 2,077,001 | -4.77(-2.27%) |
May 10, 2021 | 212.47 | 213.94 | 210.31 | 210.41 | 1,566,778 | -1.29(-0.61%) |
May 07, 2021 | 210.83 | 212.42 | 208.41 | 211.70 | 1,429,468 | +1.63(+0.78%) |
May 06, 2021 | 208.19 | 210.35 | 207.24 | 210.07 | 1,390,069 | +2.52(+1.21%) |
May 05, 2021 | 208.30 | 208.59 | 206.83 | 207.55 | 1,075,451 | -0.35(-0.17%) |
May 04, 2021 | 206.27 | 208.00 | 205.36 | 207.90 | 1,993,630 | -0.32(-0.15%) |
May 03, 2021 | 207.68 | 209.43 | 207.45 | 208.21 | 1,563,776 | +1.75(+0.85%) |
Apr 30, 2021 | 205.80 | 207.14 | 205.29 | 206.46 | 1,454,943 | -0.12(-0.06%) |
Apr 29, 2021 | 204.82 | 207.16 | 204.26 | 206.58 | 1,481,369 | +2.68(+1.32%) |
Apr 28, 2021 | 203.90 | 205.23 | 203.02 | 203.90 | 1,042,304 | -0.31(-0.15%) |
Apr 27, 2021 | 203.49 | 205.52 | 202.15 | 204.20 | 1,492,960 | +0.64(+0.32%) |
Apr 26, 2021 | 204.52 | 204.54 | 201.73 | 203.56 | 1,681,196 | -1.52(-0.74%) |
Apr 23, 2021 | 206.98 | 206.98 | 203.10 | 205.08 | 1,648,617 | -1.78(-0.86%) |
Apr 22, 2021 | 208.55 | 208.90 | 205.18 | 206.86 | 1,633,750 | -1.62(-0.78%) |
Apr 21, 2021 | 210.15 | 211.36 | 208.33 | 208.47 | 1,739,869 | -1.39(-0.66%) |
Apr 20, 2021 | 209.17 | 210.51 | 208.57 | 209.87 | 1,522,211 | +1.50(+0.72%) |
Apr 19, 2021 | 208.71 | 209.09 | 207.18 | 208.37 | 1,490,248 | -0.01(-0.00%) |
Apr 16, 2021 | 208.00 | 210.33 | 206.46 | 208.38 | 2,393,563 | +0.95(+0.46%) |
Apr 15, 2021 | 205.71 | 208.50 | 205.04 | 207.43 | 2,090,897 | +2.12(+1.03%) |
Apr 14, 2021 | 203.70 | 206.40 | 203.45 | 205.31 | 2,493,157 | +1.45(+0.71%) |
Apr 13, 2021 | 201.76 | 204.39 | 201.01 | 203.86 | 2,369,029 | +2.88(+1.44%) |
Apr 12, 2021 | 199.25 | 201.93 | 198.89 | 200.97 | 2,280,206 | +2.29(+1.15%) |
Apr 09, 2021 | 199.51 | 200.38 | 198.63 | 198.69 | 2,027,331 | -0.51(-0.26%) |
Apr 08, 2021 | 198.07 | 200.79 | 197.89 | 199.19 | 2,104,682 | +1.40(+0.71%) |
Apr 07, 2021 | 198.13 | 199.34 | 197.31 | 197.79 | 1,782,943 | +0.10(+0.05%) |
Apr 06, 2021 | 197.67 | 199.93 | 197.06 | 197.69 | 1,896,851 | -2.07(-1.03%) |
Apr 05, 2021 | 194.54 | 200.04 | 194.25 | 199.76 | 2,058,427 | +5.58(+2.87%) |
Apr 01, 2021 | 193.79 | 196.12 | 192.76 | 194.19 | 2,194,145 | -0.21(-0.11%) |
Mar 31, 2021 | 193.56 | 196.61 | 192.54 | 194.40 | 2,288,484 | +0.83(+0.43%) |
Mar 30, 2021 | 195.72 | 197.07 | 193.24 | 193.56 | 2,049,893 | -1.57(-0.81%) |
Mar 29, 2021 | 194.67 | 196.25 | 191.03 | 195.14 | 2,553,961 | +0.30(+0.15%) |
Mar 26, 2021 | 190.14 | 194.86 | 189.81 | 194.84 | 2,905,619 | +5.09(+2.68%) |
Mar 25, 2021 | 189.00 | 191.29 | 187.46 | 189.75 | 2,913,823 | +0.67(+0.35%) |
Mar 24, 2021 | 189.10 | 191.89 | 188.17 | 189.08 | 2,670,107 | -0.01(-0.00%) |
Mar 23, 2021 | 185.88 | 192.21 | 185.71 | 189.09 | 4,032,119 | +3.00(+1.61%) |
Mar 22, 2021 | 180.66 | 188.56 | 180.50 | 186.09 | 5,573,211 | +5.93(+3.29%) |
Mar 19, 2021 | 172.12 | 182.28 | 171.41 | 180.16 | 7,233,145 | +8.61(+5.02%) |
Mar 18, 2021 | 169.18 | 174.18 | 166.46 | 171.54 | 12,847,772 | -8.36(-4.64%) |
Mar 17, 2021 | 185.18 | 185.38 | 179.61 | 179.90 | 3,088,279 | -5.79(-3.12%) |
Mar 16, 2021 | 185.37 | 187.34 | 185.01 | 185.69 | 2,313,186 | -0.53(-0.28%) |
Mar 15, 2021 | 186.59 | 187.15 | 184.65 | 186.22 | 2,656,208 | +2.05(+1.11%) |
Mar 12, 2021 | 181.67 | 184.59 | 180.26 | 184.17 | 1,965,673 | +2.20(+1.21%) |
Mar 11, 2021 | 180.75 | 182.79 | 179.79 | 181.97 | 2,377,962 | +2.03(+1.13%) |
Mar 10, 2021 | 180.14 | 181.51 | 178.36 | 179.94 | 1,909,745 | +0.82(+0.46%) |
Mar 09, 2021 | 176.30 | 179.70 | 175.25 | 179.12 | 2,878,329 | +4.53(+2.59%) |
Mar 08, 2021 | 172.69 | 177.23 | 171.39 | 174.59 | 2,391,742 | +3.14(+1.83%) |
Mar 05, 2021 | 171.59 | 172.08 | 167.27 | 171.46 | 2,628,993 | +0.55(+0.32%) |
Mar 04, 2021 | 174.91 | 175.28 | 169.47 | 170.91 | 3,328,415 | -4.56(-2.60%) |
Mar 03, 2021 | 177.32 | 179.41 | 175.44 | 175.47 | 3,342,326 | -3.46(-1.94%) |
Mar 02, 2021 | 185.43 | 185.69 | 178.76 | 178.93 | 4,310,743 | -6.14(-3.32%) |