Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 192.79 | 195.38 | 191.75 | 192.92 | 2,470,330 | +0.52(+0.27%) |
May 27, 2021 | 193.80 | 194.51 | 188.83 | 192.40 | 9,684,748 | -1.73(-0.89%) |
May 26, 2021 | 192.43 | 195.53 | 191.48 | 194.13 | 2,993,469 | +1.71(+0.89%) |
May 25, 2021 | 194.56 | 194.96 | 192.34 | 192.42 | 3,022,328 | -1.74(-0.90%) |
May 24, 2021 | 194.34 | 196.67 | 193.21 | 194.16 | 2,164,260 | +1.10(+0.57%) |
May 21, 2021 | 193.46 | 195.03 | 192.66 | 193.06 | 2,670,338 | +0.34(+0.18%) |
May 20, 2021 | 190.43 | 194.22 | 189.97 | 192.72 | 3,617,935 | +2.92(+1.54%) |
May 19, 2021 | 187.00 | 190.65 | 186.52 | 189.80 | 3,179,045 | +1.82(+0.97%) |
May 18, 2021 | 188.34 | 189.65 | 186.97 | 187.99 | 2,453,055 | -0.87(-0.46%) |
May 17, 2021 | 189.78 | 192.80 | 188.43 | 188.86 | 2,552,216 | -0.66(-0.35%) |
May 14, 2021 | 189.03 | 190.54 | 188.27 | 189.51 | 1,888,316 | +1.23(+0.65%) |
May 13, 2021 | 185.69 | 189.42 | 185.21 | 188.29 | 2,251,911 | +2.50(+1.35%) |
May 12, 2021 | 187.28 | 188.14 | 185.33 | 185.79 | 2,493,261 | -1.49(-0.80%) |
May 11, 2021 | 186.32 | 188.24 | 185.60 | 187.28 | 1,924,231 | -0.01(-0.01%) |
May 10, 2021 | 188.64 | 189.06 | 186.07 | 187.29 | 2,330,959 | -0.63(-0.34%) |
May 07, 2021 | 187.45 | 188.74 | 186.46 | 187.92 | 2,627,591 | +1.47(+0.79%) |
May 06, 2021 | 184.20 | 186.65 | 182.06 | 186.45 | 3,225,647 | +1.04(+0.56%) |
May 05, 2021 | 184.35 | 186.14 | 181.00 | 185.41 | 4,449,912 | +4.43(+2.45%) |
May 04, 2021 | 180.33 | 182.78 | 179.61 | 180.98 | 3,850,322 | +2.19(+1.23%) |
May 03, 2021 | 175.97 | 179.20 | 175.90 | 178.78 | 3,324,250 | +3.03(+1.72%) |
Apr 30, 2021 | 174.86 | 176.89 | 174.24 | 175.76 | 3,227,666 | +0.55(+0.31%) |
Apr 29, 2021 | 174.11 | 175.62 | 173.09 | 175.21 | 2,529,508 | +1.59(+0.91%) |
Apr 28, 2021 | 174.49 | 175.01 | 171.73 | 173.62 | 4,869,187 | -1.60(-0.91%) |
Apr 27, 2021 | 176.94 | 178.74 | 173.85 | 175.22 | 7,110,854 | -4.82(-2.68%) |
Apr 26, 2021 | 181.33 | 181.41 | 178.92 | 180.03 | 2,908,761 | -1.44(-0.80%) |
Apr 23, 2021 | 179.85 | 181.87 | 179.85 | 181.48 | 2,582,299 | +1.61(+0.89%) |
Apr 22, 2021 | 182.71 | 183.93 | 179.58 | 179.87 | 3,101,751 | -3.75(-2.04%) |
Apr 21, 2021 | 184.21 | 185.60 | 182.52 | 183.62 | 2,308,003 | +0.33(+0.18%) |
Apr 20, 2021 | 183.10 | 186.07 | 182.87 | 183.29 | 2,559,179 | +0.93(+0.51%) |
Apr 19, 2021 | 181.98 | 183.56 | 180.85 | 182.36 | 3,083,625 | +0.38(+0.21%) |
Apr 16, 2021 | 180.19 | 183.00 | 179.71 | 181.99 | 3,880,937 | +3.20(+1.79%) |
Apr 15, 2021 | 176.74 | 180.52 | 176.37 | 178.78 | 2,689,486 | +2.81(+1.60%) |
Apr 14, 2021 | 175.58 | 177.39 | 175.06 | 175.98 | 2,081,922 | +0.45(+0.26%) |
Apr 13, 2021 | 174.23 | 176.59 | 174.23 | 175.53 | 3,211,584 | +0.68(+0.39%) |
Apr 12, 2021 | 176.39 | 176.88 | 173.94 | 174.84 | 2,989,850 | -2.57(-1.45%) |
Apr 09, 2021 | 175.53 | 178.03 | 175.41 | 177.41 | 2,715,408 | +1.81(+1.03%) |
Apr 08, 2021 | 175.93 | 176.91 | 175.47 | 175.60 | 2,486,700 | +0.28(+0.16%) |
Apr 07, 2021 | 175.88 | 176.15 | 174.26 | 175.32 | 3,542,239 | -0.46(-0.26%) |
Apr 06, 2021 | 177.60 | 178.51 | 175.49 | 175.78 | 2,586,771 | -2.01(-1.13%) |
Apr 05, 2021 | 178.47 | 178.77 | 176.07 | 177.79 | 2,979,183 | -0.34(-0.19%) |
Apr 01, 2021 | 179.65 | 180.85 | 177.57 | 178.13 | 2,433,697 | -1.52(-0.85%) |
Mar 31, 2021 | 178.45 | 180.73 | 178.15 | 179.65 | 3,765,828 | +1.27(+0.71%) |
Mar 30, 2021 | 178.41 | 179.69 | 177.62 | 178.38 | 2,624,273 | -0.81(-0.45%) |
Mar 29, 2021 | 177.57 | 180.47 | 176.47 | 179.19 | 3,122,171 | +0.99(+0.56%) |
Mar 26, 2021 | 176.99 | 178.78 | 175.62 | 178.20 | 2,982,768 | +2.13(+1.21%) |
Mar 25, 2021 | 174.05 | 176.59 | 173.30 | 176.06 | 2,735,079 | +2.81(+1.62%) |
Mar 24, 2021 | 176.65 | 176.78 | 172.92 | 173.26 | 4,087,224 | -3.38(-1.91%) |
Mar 23, 2021 | 178.24 | 179.49 | 176.22 | 176.63 | 3,415,859 | -2.08(-1.16%) |
Mar 22, 2021 | 176.99 | 178.78 | 176.17 | 178.71 | 2,772,680 | +1.49(+0.84%) |
Mar 19, 2021 | 177.61 | 178.67 | 176.82 | 177.22 | 6,289,884 | +0.35(+0.20%) |
Mar 18, 2021 | 178.88 | 179.91 | 176.75 | 176.87 | 4,408,866 | -2.69(-1.50%) |
Mar 17, 2021 | 182.45 | 182.54 | 179.40 | 179.56 | 5,338,101 | -4.01(-2.18%) |
Mar 16, 2021 | 184.19 | 184.27 | 180.04 | 183.57 | 6,440,393 | +1.67(+0.92%) |
Mar 15, 2021 | 185.60 | 185.77 | 180.98 | 181.90 | 12,893,016 | -18.19(-9.09%) |
Mar 12, 2021 | 197.03 | 200.46 | 194.52 | 200.09 | 4,722,534 | +2.76(+1.40%) |
Mar 11, 2021 | 198.59 | 199.30 | 196.43 | 197.34 | 4,198,395 | -0.23(-0.12%) |
Mar 10, 2021 | 199.32 | 200.06 | 196.55 | 197.57 | 3,534,022 | -0.63(-0.32%) |
Mar 09, 2021 | 200.34 | 204.02 | 198.15 | 198.20 | 4,387,148 | -0.89(-0.44%) |
Mar 08, 2021 | 199.06 | 202.80 | 198.40 | 199.09 | 3,432,000 | +0.11(+0.05%) |
Mar 05, 2021 | 193.41 | 199.70 | 193.17 | 198.98 | 4,030,787 | +6.14(+3.18%) |
Mar 04, 2021 | 195.64 | 196.88 | 190.99 | 192.84 | 4,476,510 | -1.40(-0.72%) |
Mar 03, 2021 | 195.56 | 196.47 | 192.05 | 194.25 | 3,805,815 | -2.06(-1.05%) |
Mar 02, 2021 | 200.87 | 201.89 | 196.27 | 196.31 | 3,582,073 | -2.24(-1.13%) |