Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 197.12 | 198.72 | 196.29 | 198.34 | 937,961 | +2.21(+1.13%) |
May 27, 2021 | 196.53 | 196.64 | 195.36 | 196.13 | 1,306,126 | +1.59(+0.82%) |
May 26, 2021 | 194.54 | 195.90 | 193.96 | 194.54 | 1,055,356 | +0.41(+0.21%) |
May 25, 2021 | 194.28 | 195.96 | 194.06 | 194.12 | 1,291,269 | +0.55(+0.28%) |
May 24, 2021 | 194.23 | 194.67 | 192.16 | 193.57 | 1,444,912 | +1.35(+0.70%) |
May 21, 2021 | 192.10 | 194.67 | 191.97 | 192.22 | 1,052,051 | +0.82(+0.43%) |
May 20, 2021 | 192.12 | 192.66 | 190.15 | 191.40 | 1,211,226 | +0.57(+0.30%) |
May 19, 2021 | 191.58 | 191.99 | 188.61 | 190.83 | 1,265,452 | -3.00(-1.55%) |
May 18, 2021 | 197.18 | 197.69 | 193.52 | 193.83 | 1,003,578 | -2.71(-1.38%) |
May 17, 2021 | 197.61 | 198.11 | 195.60 | 196.54 | 796,073 | -1.08(-0.55%) |
May 14, 2021 | 198.62 | 199.89 | 197.34 | 197.62 | 991,653 | -0.08(-0.04%) |
May 13, 2021 | 193.08 | 198.34 | 192.72 | 197.70 | 1,653,416 | +5.68(+2.96%) |
May 12, 2021 | 198.27 | 199.01 | 191.86 | 192.02 | 1,536,041 | -7.14(-3.58%) |
May 11, 2021 | 200.34 | 201.27 | 196.01 | 199.16 | 1,105,660 | -2.74(-1.36%) |
May 10, 2021 | 202.18 | 205.84 | 201.49 | 201.90 | 1,701,438 | +0.91(+0.46%) |
May 07, 2021 | 198.89 | 201.59 | 197.53 | 200.99 | 1,418,252 | +2.10(+1.05%) |
May 06, 2021 | 195.78 | 199.16 | 195.78 | 198.89 | 1,444,852 | +3.92(+2.01%) |
May 05, 2021 | 194.52 | 199.23 | 192.46 | 194.97 | 1,686,018 | +2.19(+1.13%) |
May 04, 2021 | 192.53 | 195.34 | 191.59 | 192.78 | 2,081,670 | +0.14(+0.07%) |
May 03, 2021 | 190.95 | 193.87 | 189.82 | 192.64 | 2,023,727 | +3.48(+1.84%) |
Apr 30, 2021 | 189.38 | 190.23 | 188.14 | 189.16 | 1,592,595 | -2.49(-1.30%) |
Apr 29, 2021 | 191.13 | 192.76 | 190.02 | 191.65 | 1,117,671 | +2.69(+1.42%) |
Apr 28, 2021 | 190.16 | 193.43 | 187.98 | 188.96 | 1,962,335 | -1.26(-0.66%) |
Apr 27, 2021 | 189.03 | 190.42 | 187.62 | 190.23 | 1,004,607 | +1.33(+0.70%) |
Apr 26, 2021 | 193.09 | 193.42 | 188.56 | 188.90 | 927,623 | -2.39(-1.25%) |
Apr 23, 2021 | 190.55 | 192.26 | 189.87 | 191.29 | 1,126,840 | +1.80(+0.95%) |
Apr 22, 2021 | 190.21 | 191.65 | 188.51 | 189.49 | 936,552 | +0.71(+0.38%) |
Apr 21, 2021 | 185.72 | 189.79 | 185.09 | 188.77 | 1,360,362 | +3.11(+1.68%) |
Apr 20, 2021 | 187.85 | 188.96 | 184.62 | 185.66 | 1,176,435 | -2.70(-1.43%) |
Apr 19, 2021 | 187.76 | 189.79 | 187.08 | 188.36 | 2,600,660 | +0.47(+0.25%) |
Apr 16, 2021 | 186.93 | 189.06 | 186.41 | 187.89 | 1,266,971 | +2.45(+1.32%) |
Apr 15, 2021 | 185.37 | 186.39 | 184.14 | 185.44 | 1,106,591 | +1.16(+0.63%) |
Apr 14, 2021 | 184.79 | 186.13 | 183.79 | 184.28 | 619,650 | -0.92(-0.50%) |
Apr 13, 2021 | 185.72 | 185.72 | 183.80 | 185.20 | 796,185 | -1.55(-0.83%) |
Apr 12, 2021 | 185.01 | 187.12 | 184.73 | 186.76 | 1,401,783 | +2.04(+1.10%) |
Apr 09, 2021 | 183.63 | 184.87 | 182.43 | 184.72 | 1,079,401 | +2.22(+1.22%) |
Apr 08, 2021 | 182.86 | 182.91 | 180.53 | 182.50 | 820,291 | -0.69(-0.38%) |
Apr 07, 2021 | 186.61 | 187.27 | 182.58 | 183.19 | 783,926 | -3.41(-1.83%) |
Apr 06, 2021 | 185.54 | 187.18 | 184.77 | 186.60 | 1,015,091 | +1.42(+0.77%) |
Apr 05, 2021 | 185.19 | 186.48 | 184.22 | 185.19 | 867,966 | +1.61(+0.88%) |
Apr 01, 2021 | 184.02 | 184.33 | 180.88 | 183.58 | 1,268,829 | +0.91(+0.50%) |
Mar 31, 2021 | 182.94 | 184.72 | 181.56 | 182.67 | 1,134,323 | -0.68(-0.37%) |
Mar 30, 2021 | 182.59 | 184.40 | 182.40 | 183.35 | 1,504,953 | +0.86(+0.47%) |
Mar 29, 2021 | 184.88 | 186.00 | 182.35 | 182.49 | 866,158 | -2.38(-1.29%) |
Mar 26, 2021 | 179.12 | 185.09 | 178.69 | 184.87 | 1,195,157 | +5.75(+3.21%) |
Mar 25, 2021 | 177.48 | 180.14 | 174.56 | 179.12 | 2,443,195 | +1.29(+0.73%) |
Mar 24, 2021 | 177.13 | 180.85 | 177.13 | 177.83 | 981,707 | +1.47(+0.84%) |
Mar 23, 2021 | 177.32 | 180.30 | 174.99 | 176.36 | 970,566 | -2.76(-1.54%) |
Mar 22, 2021 | 180.18 | 180.34 | 176.35 | 179.12 | 944,150 | -0.81(-0.45%) |
Mar 19, 2021 | 181.59 | 182.42 | 178.83 | 179.93 | 2,874,323 | -0.51(-0.28%) |
Mar 18, 2021 | 178.44 | 182.06 | 178.19 | 180.44 | 2,695,839 | +2.10(+1.18%) |
Mar 17, 2021 | 174.31 | 178.44 | 173.86 | 178.33 | 1,484,815 | +4.39(+2.52%) |
Mar 16, 2021 | 176.27 | 176.83 | 173.07 | 173.94 | 975,659 | -2.75(-1.56%) |
Mar 15, 2021 | 174.39 | 177.45 | 173.37 | 176.70 | 970,985 | +2.45(+1.41%) |
Mar 12, 2021 | 177.09 | 178.34 | 173.31 | 174.24 | 1,141,378 | -1.39(-0.79%) |
Mar 11, 2021 | 175.18 | 177.90 | 174.16 | 175.63 | 990,432 | +0.76(+0.43%) |
Mar 10, 2021 | 172.91 | 176.51 | 171.93 | 174.88 | 1,231,204 | +2.93(+1.70%) |
Mar 09, 2021 | 171.72 | 173.83 | 171.24 | 171.95 | 1,304,313 | +1.24(+0.72%) |
Mar 08, 2021 | 169.64 | 172.91 | 168.16 | 170.71 | 1,086,990 | +1.82(+1.08%) |
Mar 05, 2021 | 166.71 | 170.24 | 163.68 | 168.89 | 2,059,242 | +3.63(+2.19%) |
Mar 04, 2021 | 168.01 | 168.56 | 162.33 | 165.26 | 1,596,676 | -3.13(-1.86%) |
Mar 03, 2021 | 168.75 | 170.43 | 167.62 | 168.39 | 1,790,843 | -0.65(-0.38%) |
Mar 02, 2021 | 164.69 | 169.81 | 164.31 | 169.04 | 2,587,255 | +4.32(+2.62%) |