Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 204.62 | 204.73 | 202.89 | 204.46 | 254,015 | +0.56(+0.27%) |
May 27, 2021 | 202.71 | 204.92 | 202.45 | 203.91 | 591,812 | +3.76(+1.88%) |
May 26, 2021 | 199.03 | 200.27 | 196.08 | 200.14 | 556,389 | +0.85(+0.42%) |
May 25, 2021 | 203.09 | 204.21 | 198.62 | 199.29 | 307,102 | -3.83(-1.89%) |
May 24, 2021 | 201.82 | 203.52 | 200.46 | 203.12 | 307,941 | +2.14(+1.07%) |
May 21, 2021 | 200.74 | 203.06 | 200.02 | 200.98 | 169,111 | +1.04(+0.52%) |
May 20, 2021 | 200.52 | 201.05 | 199.15 | 199.94 | 222,417 | -0.58(-0.29%) |
May 19, 2021 | 200.08 | 200.70 | 197.02 | 200.52 | 220,399 | -0.18(-0.09%) |
May 18, 2021 | 203.49 | 204.98 | 200.56 | 200.70 | 139,109 | -3.26(-1.60%) |
May 17, 2021 | 203.60 | 205.17 | 201.70 | 203.96 | 196,661 | +0.59(+0.29%) |
May 14, 2021 | 203.44 | 203.83 | 201.67 | 203.37 | 140,334 | +0.87(+0.43%) |
May 13, 2021 | 198.50 | 203.43 | 197.63 | 202.50 | 196,909 | +2.96(+1.48%) |
May 12, 2021 | 203.02 | 204.38 | 199.49 | 199.54 | 246,487 | -2.41(-1.19%) |
May 11, 2021 | 205.39 | 205.39 | 200.20 | 201.95 | 249,262 | -4.39(-2.13%) |
May 10, 2021 | 205.96 | 210.50 | 205.24 | 206.34 | 287,719 | +2.24(+1.10%) |
May 07, 2021 | 203.47 | 204.88 | 201.93 | 204.10 | 229,075 | -1.24(-0.60%) |
May 06, 2021 | 201.99 | 209.74 | 201.89 | 205.34 | 569,206 | +5.12(+2.56%) |
May 05, 2021 | 201.32 | 201.55 | 197.28 | 200.23 | 354,936 | -1.43(-0.71%) |
May 04, 2021 | 201.83 | 203.41 | 200.72 | 201.66 | 256,055 | -0.71(-0.35%) |
May 03, 2021 | 200.55 | 203.26 | 198.84 | 202.36 | 259,106 | +2.65(+1.33%) |
Apr 30, 2021 | 199.45 | 200.57 | 198.24 | 199.71 | 241,440 | -0.61(-0.31%) |
Apr 29, 2021 | 198.40 | 201.69 | 198.40 | 200.32 | 306,297 | +2.57(+1.30%) |
Apr 28, 2021 | 194.47 | 198.05 | 194.47 | 197.75 | 264,720 | +2.62(+1.35%) |
Apr 27, 2021 | 194.47 | 196.73 | 194.20 | 195.13 | 399,786 | +0.45(+0.23%) |
Apr 26, 2021 | 195.04 | 195.73 | 193.31 | 194.68 | 321,335 | +0.79(+0.41%) |
Apr 23, 2021 | 192.83 | 194.87 | 192.23 | 193.89 | 317,242 | +2.11(+1.10%) |
Apr 22, 2021 | 195.72 | 197.38 | 191.53 | 191.78 | 477,267 | -4.40(-2.24%) |
Apr 21, 2021 | 195.19 | 197.06 | 194.94 | 196.18 | 339,561 | +0.94(+0.48%) |
Apr 20, 2021 | 197.17 | 197.53 | 193.73 | 195.24 | 307,383 | -2.29(-1.16%) |
Apr 19, 2021 | 196.72 | 198.22 | 193.61 | 197.53 | 382,241 | +1.82(+0.93%) |
Apr 16, 2021 | 197.35 | 197.53 | 193.93 | 195.70 | 291,302 | -0.27(-0.14%) |
Apr 15, 2021 | 195.34 | 196.27 | 194.07 | 195.97 | 367,465 | +0.46(+0.24%) |
Apr 14, 2021 | 193.53 | 197.27 | 193.53 | 195.51 | 455,474 | +1.61(+0.83%) |
Apr 13, 2021 | 195.67 | 197.88 | 193.40 | 193.91 | 389,488 | -3.88(-1.96%) |
Apr 12, 2021 | 195.30 | 198.03 | 195.18 | 197.78 | 238,292 | +3.20(+1.64%) |
Apr 09, 2021 | 195.21 | 196.05 | 193.28 | 194.58 | 248,031 | +0.22(+0.11%) |
Apr 08, 2021 | 192.07 | 194.66 | 190.78 | 194.37 | 280,224 | +1.51(+0.79%) |
Apr 07, 2021 | 195.25 | 195.51 | 191.66 | 192.85 | 307,619 | -2.20(-1.13%) |
Apr 06, 2021 | 194.08 | 196.97 | 193.80 | 195.05 | 328,609 | -0.22(-0.11%) |
Apr 05, 2021 | 193.93 | 195.80 | 193.39 | 195.27 | 378,895 | +3.17(+1.65%) |
Apr 01, 2021 | 193.76 | 194.13 | 190.50 | 192.10 | 262,916 | -1.52(-0.79%) |
Mar 31, 2021 | 193.37 | 195.71 | 192.90 | 193.62 | 407,697 | +0.17(+0.09%) |
Mar 30, 2021 | 194.81 | 195.40 | 191.82 | 193.45 | 284,169 | -1.59(-0.82%) |
Mar 29, 2021 | 191.32 | 196.10 | 191.26 | 195.04 | 461,294 | +3.95(+2.07%) |
Mar 26, 2021 | 188.72 | 191.54 | 187.48 | 191.09 | 257,706 | +2.84(+1.51%) |
Mar 25, 2021 | 183.13 | 188.52 | 181.13 | 188.25 | 351,547 | +5.66(+3.10%) |
Mar 24, 2021 | 181.73 | 187.26 | 181.71 | 182.59 | 303,690 | +2.48(+1.38%) |
Mar 23, 2021 | 181.90 | 183.62 | 178.82 | 180.11 | 492,052 | -4.32(-2.34%) |
Mar 22, 2021 | 184.87 | 185.51 | 181.59 | 184.42 | 316,949 | -1.12(-0.60%) |
Mar 19, 2021 | 186.30 | 186.30 | 182.63 | 185.54 | 632,359 | -1.14(-0.61%) |
Mar 18, 2021 | 186.55 | 188.38 | 185.22 | 186.68 | 354,914 | +0.50(+0.27%) |
Mar 17, 2021 | 184.00 | 187.40 | 182.36 | 186.18 | 305,211 | +2.64(+1.44%) |
Mar 16, 2021 | 185.80 | 186.17 | 182.29 | 183.54 | 448,658 | -2.96(-1.59%) |
Mar 15, 2021 | 184.08 | 187.04 | 183.55 | 186.50 | 466,154 | +3.00(+1.63%) |
Mar 12, 2021 | 181.81 | 184.49 | 181.11 | 183.50 | 356,153 | +4.87(+2.73%) |
Mar 11, 2021 | 176.10 | 179.26 | 175.66 | 178.63 | 416,085 | +1.93(+1.09%) |
Mar 10, 2021 | 173.57 | 178.15 | 172.51 | 176.70 | 329,975 | +2.61(+1.50%) |
Mar 09, 2021 | 178.47 | 178.97 | 173.14 | 174.10 | 470,449 | -5.65(-3.15%) |
Mar 08, 2021 | 176.73 | 182.57 | 176.28 | 179.75 | 387,035 | +5.16(+2.96%) |
Mar 05, 2021 | 170.21 | 175.76 | 168.47 | 174.59 | 376,672 | +5.87(+3.48%) |
Mar 04, 2021 | 172.26 | 173.65 | 167.02 | 168.72 | 494,028 | -2.69(-1.57%) |
Mar 03, 2021 | 169.64 | 172.68 | 168.37 | 171.41 | 423,694 | +2.44(+1.45%) |
Mar 02, 2021 | 167.71 | 169.68 | 166.80 | 168.96 | 301,207 | +1.15(+0.68%) |