Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 204.56 | 204.68 | 202.84 | 204.41 | 254,078 | +0.56(+0.27%) |
May 27, 2021 | 202.65 | 204.87 | 202.40 | 203.85 | 591,959 | +3.76(+1.88%) |
May 26, 2021 | 198.98 | 200.22 | 196.03 | 200.09 | 556,527 | +0.85(+0.42%) |
May 25, 2021 | 203.04 | 204.15 | 198.57 | 199.25 | 307,178 | -3.83(-1.88%) |
May 24, 2021 | 201.77 | 203.47 | 200.41 | 203.07 | 308,017 | +2.14(+1.07%) |
May 21, 2021 | 200.69 | 203.01 | 199.97 | 200.93 | 169,153 | +1.04(+0.52%) |
May 20, 2021 | 200.47 | 201.00 | 199.10 | 199.88 | 222,472 | -0.58(-0.29%) |
May 19, 2021 | 200.03 | 200.65 | 196.97 | 200.47 | 220,454 | -0.18(-0.09%) |
May 18, 2021 | 203.44 | 204.93 | 200.51 | 200.65 | 139,144 | -3.26(-1.60%) |
May 17, 2021 | 203.55 | 205.12 | 201.65 | 203.91 | 196,710 | +0.59(+0.29%) |
May 14, 2021 | 203.39 | 203.78 | 201.62 | 203.32 | 140,369 | +0.87(+0.43%) |
May 13, 2021 | 198.46 | 203.38 | 197.58 | 202.45 | 196,958 | +2.96(+1.48%) |
May 12, 2021 | 202.97 | 204.32 | 199.44 | 199.49 | 246,548 | -2.41(-1.19%) |
May 11, 2021 | 205.34 | 205.34 | 200.15 | 201.90 | 249,324 | -4.39(-2.13%) |
May 10, 2021 | 205.90 | 210.45 | 205.19 | 206.29 | 287,790 | +2.24(+1.10%) |
May 07, 2021 | 203.42 | 204.83 | 201.88 | 204.05 | 229,131 | -1.24(-0.60%) |
May 06, 2021 | 201.94 | 209.69 | 201.84 | 205.29 | 569,347 | +5.12(+2.56%) |
May 05, 2021 | 201.27 | 201.50 | 197.23 | 200.18 | 355,024 | -1.43(-0.71%) |
May 04, 2021 | 201.78 | 203.35 | 200.68 | 201.61 | 256,119 | -0.71(-0.35%) |
May 03, 2021 | 200.50 | 203.21 | 198.79 | 202.31 | 259,171 | +2.65(+1.33%) |
Apr 30, 2021 | 199.40 | 200.53 | 198.19 | 199.66 | 241,500 | -0.61(-0.31%) |
Apr 29, 2021 | 198.35 | 201.64 | 198.35 | 200.27 | 306,373 | +2.57(+1.30%) |
Apr 28, 2021 | 194.42 | 198.00 | 194.42 | 197.70 | 264,786 | +2.62(+1.35%) |
Apr 27, 2021 | 194.42 | 196.68 | 194.15 | 195.08 | 399,885 | +0.45(+0.23%) |
Apr 26, 2021 | 195.00 | 195.68 | 193.26 | 194.63 | 321,415 | +0.79(+0.41%) |
Apr 23, 2021 | 192.78 | 194.83 | 192.18 | 193.84 | 317,321 | +2.11(+1.10%) |
Apr 22, 2021 | 195.67 | 197.33 | 191.48 | 191.73 | 477,386 | -4.40(-2.24%) |
Apr 21, 2021 | 195.15 | 197.01 | 194.89 | 196.13 | 339,645 | +0.94(+0.48%) |
Apr 20, 2021 | 197.12 | 197.48 | 193.68 | 195.19 | 307,459 | -2.28(-1.16%) |
Apr 19, 2021 | 196.67 | 198.17 | 193.57 | 197.48 | 382,336 | +1.82(+0.93%) |
Apr 16, 2021 | 197.30 | 197.48 | 193.89 | 195.65 | 291,374 | -0.27(-0.14%) |
Apr 15, 2021 | 195.30 | 196.22 | 194.02 | 195.93 | 367,557 | +0.46(+0.24%) |
Apr 14, 2021 | 193.48 | 197.22 | 193.48 | 195.47 | 455,587 | +1.61(+0.83%) |
Apr 13, 2021 | 195.62 | 197.84 | 193.35 | 193.86 | 389,585 | -3.88(-1.96%) |
Apr 12, 2021 | 195.25 | 197.98 | 195.13 | 197.73 | 238,351 | +3.20(+1.64%) |
Apr 09, 2021 | 195.16 | 196.00 | 193.23 | 194.53 | 248,093 | +0.22(+0.11%) |
Apr 08, 2021 | 192.02 | 194.61 | 190.74 | 194.32 | 280,293 | +1.51(+0.79%) |
Apr 07, 2021 | 195.20 | 195.47 | 191.61 | 192.80 | 307,695 | -2.20(-1.13%) |
Apr 06, 2021 | 194.04 | 196.92 | 193.75 | 195.00 | 328,691 | -0.22(-0.11%) |
Apr 05, 2021 | 193.89 | 195.75 | 193.34 | 195.22 | 378,989 | +3.17(+1.65%) |
Apr 01, 2021 | 193.72 | 194.08 | 190.45 | 192.05 | 262,981 | -1.52(-0.79%) |
Mar 31, 2021 | 193.32 | 195.66 | 192.86 | 193.57 | 407,798 | +0.17(+0.09%) |
Mar 30, 2021 | 194.76 | 195.35 | 191.77 | 193.41 | 284,240 | -1.59(-0.81%) |
Mar 29, 2021 | 191.27 | 196.05 | 191.22 | 195.00 | 461,409 | +3.95(+2.07%) |
Mar 26, 2021 | 188.68 | 191.50 | 187.44 | 191.05 | 257,770 | +2.84(+1.51%) |
Mar 25, 2021 | 183.08 | 188.47 | 181.09 | 188.21 | 351,634 | +5.66(+3.10%) |
Mar 24, 2021 | 181.69 | 187.22 | 181.67 | 182.54 | 303,766 | +2.48(+1.38%) |
Mar 23, 2021 | 181.86 | 183.57 | 178.77 | 180.06 | 492,175 | -4.32(-2.34%) |
Mar 22, 2021 | 184.82 | 185.47 | 181.55 | 184.38 | 317,028 | -1.12(-0.60%) |
Mar 19, 2021 | 186.25 | 186.25 | 182.58 | 185.50 | 632,516 | -1.14(-0.61%) |
Mar 18, 2021 | 186.50 | 188.34 | 185.18 | 186.63 | 355,002 | +0.50(+0.27%) |
Mar 17, 2021 | 183.96 | 187.35 | 182.32 | 186.14 | 305,287 | +2.64(+1.44%) |
Mar 16, 2021 | 185.75 | 186.13 | 182.24 | 183.50 | 448,769 | -2.96(-1.59%) |
Mar 15, 2021 | 184.03 | 186.99 | 183.50 | 186.46 | 466,270 | +3.00(+1.64%) |
Mar 12, 2021 | 181.76 | 184.44 | 181.06 | 183.46 | 356,242 | +4.87(+2.73%) |
Mar 11, 2021 | 176.06 | 179.22 | 175.61 | 178.59 | 416,189 | +1.93(+1.09%) |
Mar 10, 2021 | 173.53 | 178.11 | 172.46 | 176.66 | 330,057 | +2.60(+1.50%) |
Mar 09, 2021 | 178.43 | 178.92 | 173.09 | 174.05 | 470,566 | -5.65(-3.15%) |
Mar 08, 2021 | 176.69 | 182.53 | 176.24 | 179.71 | 387,131 | +5.16(+2.96%) |
Mar 05, 2021 | 170.17 | 175.71 | 168.43 | 174.54 | 376,766 | +5.87(+3.48%) |
Mar 04, 2021 | 172.22 | 173.60 | 166.98 | 168.67 | 494,150 | -2.69(-1.57%) |
Mar 03, 2021 | 169.60 | 172.63 | 168.33 | 171.36 | 423,799 | +2.44(+1.45%) |
Mar 02, 2021 | 167.67 | 169.63 | 166.76 | 168.92 | 301,282 | +1.15(+0.68%) |