Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 199.47 | 202.12 | 198.71 | 200.34 | 2,362,826 | +1.14(+0.57%) |
May 27, 2021 | 195.69 | 199.39 | 194.26 | 199.21 | 3,697,247 | +3.87(+1.98%) |
May 26, 2021 | 193.97 | 196.97 | 193.33 | 195.34 | 2,092,926 | +1.31(+0.67%) |
May 25, 2021 | 195.21 | 195.81 | 193.44 | 194.03 | 2,022,523 | +0.36(+0.19%) |
May 24, 2021 | 190.22 | 194.92 | 190.22 | 193.67 | 2,207,778 | +4.20(+2.22%) |
May 21, 2021 | 190.59 | 191.72 | 188.75 | 189.47 | 2,360,914 | +0.26(+0.14%) |
May 20, 2021 | 185.34 | 190.11 | 185.34 | 189.21 | 2,787,484 | +4.48(+2.43%) |
May 19, 2021 | 177.35 | 185.55 | 176.37 | 184.73 | 2,901,196 | +3.36(+1.85%) |
May 18, 2021 | 182.96 | 185.12 | 181.16 | 181.36 | 2,415,042 | +0.20(+0.11%) |
May 17, 2021 | 180.29 | 181.44 | 177.43 | 181.16 | 2,368,609 | -1.03(-0.57%) |
May 14, 2021 | 178.91 | 184.74 | 178.34 | 182.20 | 3,117,210 | +5.52(+3.13%) |
May 13, 2021 | 175.17 | 179.22 | 175.01 | 176.67 | 2,729,179 | +3.47(+2.00%) |
May 12, 2021 | 177.95 | 180.03 | 172.20 | 173.20 | 4,031,175 | -9.25(-5.07%) |
May 11, 2021 | 173.81 | 182.72 | 173.02 | 182.45 | 3,205,544 | +3.33(+1.86%) |
May 10, 2021 | 185.07 | 186.12 | 179.01 | 179.13 | 3,008,017 | -8.42(-4.49%) |
May 07, 2021 | 184.78 | 188.10 | 183.20 | 187.55 | 3,505,052 | +5.12(+2.80%) |
May 06, 2021 | 179.50 | 182.53 | 176.50 | 182.43 | 2,938,909 | +2.00(+1.11%) |
May 05, 2021 | 181.96 | 182.63 | 178.72 | 180.44 | 4,477,825 | -0.64(-0.36%) |
May 04, 2021 | 178.62 | 181.70 | 175.50 | 181.08 | 4,689,548 | -0.71(-0.39%) |
May 03, 2021 | 184.55 | 185.68 | 180.49 | 181.79 | 2,369,579 | -0.64(-0.35%) |
Apr 30, 2021 | 186.94 | 187.94 | 181.04 | 182.43 | 3,909,303 | -7.82(-4.11%) |
Apr 29, 2021 | 190.66 | 191.09 | 186.11 | 190.24 | 2,092,041 | +2.00(+1.06%) |
Apr 28, 2021 | 193.21 | 193.21 | 187.96 | 188.24 | 2,312,553 | -4.50(-2.34%) |
Apr 27, 2021 | 196.90 | 198.23 | 191.85 | 192.74 | 2,943,988 | -1.53(-0.79%) |
Apr 26, 2021 | 191.80 | 195.89 | 191.51 | 194.28 | 3,416,910 | +3.28(+1.72%) |
Apr 23, 2021 | 187.71 | 192.15 | 187.57 | 191.00 | 3,388,731 | +5.03(+2.71%) |
Apr 22, 2021 | 190.70 | 191.48 | 185.62 | 185.97 | 2,511,513 | -4.62(-2.43%) |
Apr 21, 2021 | 183.99 | 190.80 | 182.38 | 190.59 | 2,899,580 | +6.89(+3.75%) |
Apr 20, 2021 | 183.70 | 186.29 | 182.27 | 183.70 | 3,374,384 | -0.85(-0.46%) |
Apr 19, 2021 | 188.93 | 189.10 | 181.93 | 184.56 | 2,834,474 | -4.38(-2.32%) |
Apr 16, 2021 | 190.65 | 191.49 | 188.59 | 188.94 | 2,308,646 | -2.26(-1.18%) |
Apr 15, 2021 | 192.14 | 192.14 | 188.13 | 191.20 | 1,960,822 | +1.78(+0.94%) |
Apr 14, 2021 | 190.66 | 192.68 | 188.19 | 189.42 | 3,038,213 | -2.00(-1.04%) |
Apr 13, 2021 | 196.46 | 196.90 | 190.21 | 191.42 | 3,201,293 | -5.63(-2.86%) |
Apr 12, 2021 | 197.08 | 197.31 | 194.14 | 197.05 | 1,779,685 | -1.19(-0.60%) |
Apr 09, 2021 | 196.58 | 198.54 | 195.25 | 198.23 | 1,981,825 | -0.02(-0.01%) |
Apr 08, 2021 | 198.05 | 199.63 | 196.24 | 198.25 | 3,352,568 | -2.78(-1.38%) |
Apr 07, 2021 | 200.80 | 202.21 | 199.25 | 201.03 | 1,606,865 | -0.73(-0.36%) |
Apr 06, 2021 | 201.47 | 203.45 | 197.73 | 201.76 | 2,297,811 | -1.70(-0.83%) |
Apr 05, 2021 | 200.27 | 205.09 | 198.65 | 203.45 | 2,810,659 | +6.27(+3.18%) |
Apr 01, 2021 | 194.51 | 197.40 | 193.45 | 197.18 | 2,810,012 | +6.39(+3.35%) |
Mar 31, 2021 | 189.54 | 192.56 | 187.63 | 190.79 | 3,011,839 | +3.38(+1.81%) |
Mar 30, 2021 | 182.31 | 188.40 | 182.20 | 187.41 | 2,453,052 | +3.44(+1.87%) |
Mar 29, 2021 | 186.59 | 187.31 | 181.83 | 183.97 | 2,856,956 | -4.61(-2.44%) |
Mar 26, 2021 | 180.79 | 188.98 | 179.16 | 188.57 | 3,267,373 | +7.29(+4.02%) |
Mar 25, 2021 | 173.09 | 181.94 | 172.73 | 181.29 | 3,706,483 | +3.82(+2.15%) |
Mar 24, 2021 | 183.13 | 184.32 | 177.44 | 177.47 | 3,052,693 | -4.11(-2.26%) |
Mar 23, 2021 | 189.63 | 189.74 | 179.85 | 181.58 | 5,010,633 | -8.32(-4.38%) |
Mar 22, 2021 | 192.47 | 195.32 | 186.35 | 189.90 | 6,201,648 | -1.55(-0.81%) |
Mar 19, 2021 | 186.06 | 193.81 | 183.10 | 191.46 | 56,037,844 | +3.27(+1.74%) |
Mar 18, 2021 | 193.46 | 197.34 | 187.33 | 188.19 | 8,757,220 | -9.24(-4.68%) |
Mar 17, 2021 | 189.10 | 198.61 | 188.57 | 197.43 | 7,725,872 | +5.27(+2.74%) |
Mar 16, 2021 | 190.56 | 195.41 | 190.13 | 192.16 | 7,269,723 | +2.72(+1.44%) |
Mar 15, 2021 | 186.49 | 189.52 | 184.04 | 189.44 | 12,772,117 | +15.58(+8.96%) |
Mar 12, 2021 | 175.20 | 176.88 | 172.27 | 173.86 | 2,192,776 | -4.23(-2.38%) |
Mar 11, 2021 | 176.38 | 179.03 | 174.81 | 178.09 | 3,393,598 | +7.62(+4.47%) |
Mar 10, 2021 | 176.55 | 177.00 | 170.28 | 170.47 | 2,370,430 | -3.20(-1.84%) |
Mar 09, 2021 | 166.41 | 175.01 | 165.34 | 173.67 | 3,903,172 | +12.11(+7.50%) |
Mar 08, 2021 | 168.95 | 173.44 | 160.75 | 161.56 | 3,353,723 | -9.35(-5.47%) |
Mar 05, 2021 | 164.61 | 172.01 | 156.87 | 170.91 | 5,373,082 | +12.87(+8.14%) |
Mar 04, 2021 | 164.00 | 166.92 | 155.12 | 158.04 | 3,953,537 | -8.23(-4.95%) |
Mar 03, 2021 | 172.52 | 174.00 | 165.84 | 166.27 | 2,558,610 | -5.93(-3.45%) |
Mar 02, 2021 | 178.56 | 179.28 | 172.01 | 172.21 | 2,932,496 | -4.75(-2.69%) |