Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 193.05 | 194.98 | 192.42 | 193.84 | 2,355,972 | +1.63(+0.85%) |
May 27, 2021 | 193.55 | 195.88 | 191.49 | 192.21 | 5,657,293 | -0.91(-0.47%) |
May 26, 2021 | 191.87 | 193.48 | 191.34 | 193.12 | 2,630,956 | +2.10(+1.10%) |
May 25, 2021 | 192.72 | 194.33 | 190.74 | 191.03 | 2,672,612 | -1.75(-0.91%) |
May 24, 2021 | 193.37 | 193.77 | 191.99 | 192.78 | 2,193,531 | +1.41(+0.74%) |
May 21, 2021 | 193.46 | 194.10 | 191.29 | 191.37 | 4,348,395 | -0.95(-0.49%) |
May 20, 2021 | 192.68 | 193.88 | 191.24 | 192.32 | 3,021,972 | -0.37(-0.19%) |
May 19, 2021 | 190.57 | 192.78 | 189.35 | 192.69 | 2,382,388 | +0.32(+0.17%) |
May 18, 2021 | 195.09 | 195.09 | 192.34 | 192.36 | 2,342,788 | -2.07(-1.06%) |
May 17, 2021 | 193.73 | 195.02 | 193.27 | 194.43 | 2,304,651 | -0.08(-0.04%) |
May 14, 2021 | 194.90 | 195.75 | 193.37 | 194.51 | 2,596,124 | +0.64(+0.33%) |
May 13, 2021 | 189.84 | 194.98 | 189.79 | 193.87 | 3,568,753 | +4.47(+2.36%) |
May 12, 2021 | 190.76 | 192.23 | 189.10 | 189.41 | 2,966,529 | -3.26(-1.69%) |
May 11, 2021 | 192.31 | 193.27 | 190.22 | 192.67 | 3,435,819 | -1.62(-0.83%) |
May 10, 2021 | 195.52 | 197.40 | 193.95 | 194.29 | 3,968,913 | -1.23(-0.63%) |
May 07, 2021 | 192.83 | 196.27 | 192.19 | 195.52 | 2,941,352 | +2.45(+1.27%) |
May 06, 2021 | 193.20 | 193.27 | 190.64 | 193.07 | 5,222,775 | +0.23(+0.12%) |
May 05, 2021 | 193.21 | 193.94 | 191.26 | 192.84 | 4,660,433 | +0.19(+0.10%) |
May 04, 2021 | 190.22 | 193.54 | 189.55 | 192.65 | 6,423,921 | +1.90(+0.99%) |
May 03, 2021 | 186.46 | 191.81 | 186.19 | 190.75 | 8,101,601 | +7.50(+4.09%) |
Apr 30, 2021 | 181.31 | 184.97 | 179.62 | 183.26 | 6,598,247 | +0.13(+0.07%) |
Apr 29, 2021 | 179.69 | 183.83 | 177.69 | 183.13 | 7,728,614 | +4.81(+2.70%) |
Apr 28, 2021 | 175.64 | 178.38 | 174.48 | 178.32 | 7,017,158 | +3.81(+2.18%) |
Apr 27, 2021 | 171.03 | 177.34 | 170.54 | 174.51 | 16,313,192 | +16.47(+10.42%) |
Apr 26, 2021 | 161.61 | 161.67 | 157.04 | 158.04 | 4,417,042 | -2.83(-1.76%) |
Apr 23, 2021 | 159.88 | 162.09 | 159.41 | 160.87 | 2,677,722 | +1.30(+0.82%) |
Apr 22, 2021 | 159.42 | 162.52 | 159.30 | 159.57 | 3,423,861 | -0.95(-0.59%) |
Apr 21, 2021 | 161.26 | 161.40 | 159.62 | 160.52 | 3,564,682 | -1.01(-0.62%) |
Apr 20, 2021 | 159.92 | 161.67 | 158.97 | 161.53 | 2,939,074 | +1.47(+0.92%) |
Apr 19, 2021 | 161.73 | 161.73 | 159.70 | 160.06 | 2,907,631 | -1.48(-0.92%) |
Apr 16, 2021 | 161.93 | 162.88 | 160.86 | 161.55 | 3,137,599 | +0.06(+0.04%) |
Apr 15, 2021 | 160.78 | 162.57 | 158.67 | 161.49 | 3,492,229 | +3.08(+1.95%) |
Apr 14, 2021 | 160.75 | 161.27 | 158.11 | 158.40 | 2,883,092 | -2.89(-1.79%) |
Apr 13, 2021 | 159.39 | 161.74 | 158.82 | 161.29 | 2,741,899 | +0.75(+0.47%) |
Apr 12, 2021 | 157.71 | 161.21 | 157.09 | 160.53 | 3,363,489 | +2.37(+1.50%) |
Apr 09, 2021 | 155.76 | 158.17 | 155.35 | 158.16 | 2,869,949 | +2.62(+1.69%) |
Apr 08, 2021 | 155.10 | 155.73 | 153.95 | 155.53 | 2,257,216 | +0.96(+0.62%) |
Apr 07, 2021 | 155.45 | 155.83 | 153.90 | 154.57 | 2,313,675 | -0.92(-0.59%) |
Apr 06, 2021 | 154.70 | 156.44 | 153.93 | 155.49 | 2,742,563 | +0.92(+0.59%) |
Apr 05, 2021 | 154.71 | 155.55 | 153.82 | 154.57 | 2,576,317 | +0.60(+0.39%) |
Apr 01, 2021 | 152.98 | 154.74 | 151.77 | 153.97 | 4,021,533 | +1.16(+0.76%) |
Mar 31, 2021 | 152.13 | 153.72 | 150.66 | 152.81 | 4,102,942 | +1.21(+0.80%) |
Mar 30, 2021 | 150.63 | 152.81 | 150.48 | 151.60 | 2,671,054 | +0.45(+0.30%) |
Mar 29, 2021 | 150.67 | 151.89 | 149.82 | 151.15 | 3,006,427 | +0.14(+0.10%) |
Mar 26, 2021 | 147.88 | 151.11 | 147.24 | 151.00 | 3,487,902 | +4.25(+2.90%) |
Mar 25, 2021 | 143.38 | 147.11 | 142.66 | 146.75 | 3,275,435 | +3.00(+2.09%) |
Mar 24, 2021 | 143.88 | 145.87 | 143.56 | 143.75 | 2,541,967 | +0.04(+0.03%) |
Mar 23, 2021 | 143.83 | 145.77 | 143.14 | 143.70 | 3,247,525 | -1.08(-0.75%) |
Mar 22, 2021 | 143.55 | 145.38 | 142.52 | 144.78 | 4,331,116 | +1.59(+1.11%) |
Mar 19, 2021 | 145.12 | 148.54 | 142.65 | 143.19 | 16,613,202 | -0.82(-0.57%) |
Mar 18, 2021 | 144.23 | 144.85 | 142.88 | 144.01 | 3,299,757 | -0.41(-0.28%) |
Mar 17, 2021 | 144.53 | 145.40 | 143.43 | 144.41 | 4,053,505 | -1.95(-1.33%) |
Mar 16, 2021 | 146.33 | 147.57 | 145.12 | 146.37 | 2,667,117 | +0.16(+0.11%) |
Mar 15, 2021 | 150.93 | 150.96 | 144.75 | 146.20 | 5,047,067 | -4.54(-3.01%) |
Mar 12, 2021 | 149.77 | 151.14 | 149.17 | 150.74 | 2,129,963 | +0.41(+0.27%) |
Mar 11, 2021 | 149.19 | 151.63 | 148.68 | 150.34 | 3,232,293 | +1.81(+1.22%) |
Mar 10, 2021 | 147.74 | 149.38 | 147.18 | 148.53 | 2,793,674 | +1.76(+1.20%) |
Mar 09, 2021 | 144.92 | 148.46 | 144.92 | 146.77 | 2,837,784 | +2.16(+1.49%) |
Mar 08, 2021 | 148.53 | 149.43 | 144.51 | 144.61 | 3,533,377 | -3.17(-2.15%) |
Mar 05, 2021 | 144.17 | 148.49 | 143.00 | 147.78 | 4,084,385 | +4.45(+3.10%) |
Mar 04, 2021 | 143.88 | 144.99 | 141.63 | 143.34 | 4,125,665 | -0.88(-0.61%) |
Mar 03, 2021 | 144.36 | 145.78 | 143.72 | 144.22 | 2,929,973 | -0.84(-0.58%) |
Mar 02, 2021 | 145.42 | 146.68 | 143.73 | 145.06 | 2,951,972 | -0.09(-0.06%) |