Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 193.39 | 195.98 | 192.35 | 193.52 | 2,462,685 | +0.52(+0.27%) |
May 27, 2021 | 194.40 | 195.11 | 189.41 | 193.00 | 9,654,778 | -1.73(-0.89%) |
May 26, 2021 | 193.03 | 196.14 | 192.08 | 194.73 | 2,984,205 | +1.71(+0.89%) |
May 25, 2021 | 195.16 | 195.57 | 192.94 | 193.02 | 3,012,975 | -1.74(-0.89%) |
May 24, 2021 | 194.95 | 197.28 | 193.81 | 194.76 | 2,157,563 | +1.10(+0.57%) |
May 21, 2021 | 194.06 | 195.63 | 193.26 | 193.66 | 2,662,075 | +0.34(+0.18%) |
May 20, 2021 | 191.02 | 194.82 | 190.56 | 193.32 | 3,606,739 | +2.93(+1.54%) |
May 19, 2021 | 187.58 | 191.25 | 187.10 | 190.39 | 3,169,207 | +1.82(+0.97%) |
May 18, 2021 | 188.93 | 190.24 | 187.55 | 188.57 | 2,445,464 | -0.87(-0.46%) |
May 17, 2021 | 190.36 | 193.40 | 189.02 | 189.44 | 2,544,318 | -0.66(-0.35%) |
May 14, 2021 | 189.62 | 191.13 | 188.85 | 190.10 | 1,882,473 | +1.23(+0.65%) |
May 13, 2021 | 186.26 | 190.00 | 185.78 | 188.87 | 2,244,942 | +2.51(+1.35%) |
May 12, 2021 | 187.86 | 188.73 | 185.91 | 186.36 | 2,485,546 | -1.50(-0.80%) |
May 11, 2021 | 186.90 | 188.82 | 186.18 | 187.86 | 1,918,276 | -0.01(-0.01%) |
May 10, 2021 | 189.23 | 189.65 | 186.65 | 187.87 | 2,323,745 | -0.64(-0.34%) |
May 07, 2021 | 188.03 | 189.32 | 187.04 | 188.50 | 2,619,459 | +1.48(+0.79%) |
May 06, 2021 | 184.77 | 187.23 | 182.62 | 187.03 | 3,215,665 | +1.04(+0.56%) |
May 05, 2021 | 184.93 | 186.72 | 181.56 | 185.99 | 4,436,142 | +4.45(+2.45%) |
May 04, 2021 | 180.89 | 183.35 | 180.17 | 181.54 | 3,838,407 | +2.20(+1.23%) |
May 03, 2021 | 176.51 | 179.75 | 176.45 | 179.34 | 3,313,963 | +3.04(+1.72%) |
Apr 30, 2021 | 175.40 | 177.44 | 174.78 | 176.30 | 3,217,678 | +0.55(+0.31%) |
Apr 29, 2021 | 174.65 | 176.17 | 173.63 | 175.75 | 2,521,681 | +1.59(+0.91%) |
Apr 28, 2021 | 175.03 | 175.56 | 172.26 | 174.16 | 4,854,119 | -1.60(-0.91%) |
Apr 27, 2021 | 177.49 | 179.29 | 174.39 | 175.76 | 7,088,849 | -4.83(-2.68%) |
Apr 26, 2021 | 181.90 | 181.97 | 179.47 | 180.59 | 2,899,760 | -1.45(-0.79%) |
Apr 23, 2021 | 180.41 | 182.44 | 180.41 | 182.04 | 2,574,308 | +1.61(+0.89%) |
Apr 22, 2021 | 183.28 | 184.50 | 180.14 | 180.43 | 3,092,153 | -3.76(-2.04%) |
Apr 21, 2021 | 184.78 | 186.18 | 183.08 | 184.19 | 2,300,861 | +0.33(+0.18%) |
Apr 20, 2021 | 183.67 | 186.65 | 183.44 | 183.86 | 2,551,260 | +0.94(+0.51%) |
Apr 19, 2021 | 182.54 | 184.12 | 181.41 | 182.93 | 3,074,082 | +0.38(+0.21%) |
Apr 16, 2021 | 180.75 | 183.56 | 180.27 | 182.55 | 3,868,927 | +3.21(+1.79%) |
Apr 15, 2021 | 177.28 | 181.08 | 176.92 | 179.34 | 2,681,163 | +2.82(+1.60%) |
Apr 14, 2021 | 176.13 | 177.94 | 175.61 | 176.52 | 2,075,479 | +0.45(+0.26%) |
Apr 13, 2021 | 174.77 | 177.14 | 174.77 | 176.07 | 3,201,646 | +0.69(+0.39%) |
Apr 12, 2021 | 176.94 | 177.43 | 174.48 | 175.38 | 2,980,597 | -2.58(-1.45%) |
Apr 09, 2021 | 176.07 | 178.59 | 175.95 | 177.96 | 2,707,005 | +1.81(+1.03%) |
Apr 08, 2021 | 176.47 | 177.46 | 176.01 | 176.15 | 2,479,004 | +0.28(+0.16%) |
Apr 07, 2021 | 176.43 | 176.70 | 174.81 | 175.87 | 3,531,277 | -0.46(-0.26%) |
Apr 06, 2021 | 178.15 | 179.06 | 176.03 | 176.33 | 2,578,766 | -2.02(-1.13%) |
Apr 05, 2021 | 179.02 | 179.32 | 176.62 | 178.35 | 2,969,964 | -0.34(-0.19%) |
Apr 01, 2021 | 180.21 | 181.41 | 178.12 | 178.68 | 2,426,165 | -1.52(-0.85%) |
Mar 31, 2021 | 179.00 | 181.29 | 178.70 | 180.21 | 3,754,175 | +1.27(+0.71%) |
Mar 30, 2021 | 178.96 | 180.25 | 178.17 | 178.94 | 2,616,152 | -0.81(-0.45%) |
Mar 29, 2021 | 178.12 | 181.03 | 177.01 | 179.75 | 3,112,509 | +0.99(+0.56%) |
Mar 26, 2021 | 177.54 | 179.33 | 176.17 | 178.75 | 2,973,538 | +2.14(+1.21%) |
Mar 25, 2021 | 174.59 | 177.14 | 173.84 | 176.61 | 2,726,615 | +2.82(+1.62%) |
Mar 24, 2021 | 177.20 | 177.33 | 173.46 | 173.79 | 4,074,576 | -3.38(-1.91%) |
Mar 23, 2021 | 178.79 | 180.04 | 176.76 | 177.18 | 3,405,288 | -2.08(-1.16%) |
Mar 22, 2021 | 177.54 | 179.33 | 176.72 | 179.26 | 2,764,099 | +1.50(+0.84%) |
Mar 19, 2021 | 178.16 | 179.22 | 177.37 | 177.77 | 6,270,419 | +0.35(+0.20%) |
Mar 18, 2021 | 179.44 | 180.47 | 177.29 | 177.42 | 4,395,222 | -2.70(-1.50%) |
Mar 17, 2021 | 183.01 | 183.11 | 179.96 | 180.12 | 5,321,582 | -4.02(-2.18%) |
Mar 16, 2021 | 184.76 | 184.84 | 180.60 | 184.14 | 6,420,463 | +1.68(+0.92%) |
Mar 15, 2021 | 186.18 | 186.34 | 181.54 | 182.47 | 12,853,117 | -18.25(-9.09%) |
Mar 12, 2021 | 197.64 | 201.08 | 195.12 | 200.72 | 4,707,920 | +2.77(+1.40%) |
Mar 11, 2021 | 199.20 | 199.91 | 197.04 | 197.95 | 4,185,402 | -0.23(-0.12%) |
Mar 10, 2021 | 199.93 | 200.68 | 197.16 | 198.18 | 3,523,086 | -0.64(-0.32%) |
Mar 09, 2021 | 200.97 | 204.65 | 198.77 | 198.81 | 4,373,572 | -0.89(-0.44%) |
Mar 08, 2021 | 199.67 | 203.43 | 199.02 | 199.70 | 3,421,379 | +0.11(+0.05%) |
Mar 05, 2021 | 194.01 | 200.32 | 193.77 | 199.60 | 4,018,314 | +6.15(+3.18%) |
Mar 04, 2021 | 196.25 | 197.49 | 191.58 | 193.44 | 4,462,657 | -1.41(-0.72%) |
Mar 03, 2021 | 196.17 | 197.08 | 192.64 | 194.85 | 3,794,037 | -2.06(-1.05%) |
Mar 02, 2021 | 201.50 | 202.52 | 196.88 | 196.91 | 3,570,988 | -2.25(-1.13%) |