Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 192.79 | 195.38 | 191.76 | 192.93 | 2,470,288 | +0.52(+0.27%) |
May 27, 2021 | 193.81 | 194.51 | 188.83 | 192.41 | 9,684,583 | -1.73(-0.89%) |
May 26, 2021 | 192.43 | 195.53 | 191.49 | 194.13 | 2,993,418 | +1.71(+0.89%) |
May 25, 2021 | 194.56 | 194.97 | 192.35 | 192.42 | 3,022,276 | -1.74(-0.90%) |
May 24, 2021 | 194.35 | 196.67 | 193.22 | 194.16 | 2,164,224 | +1.10(+0.57%) |
May 21, 2021 | 193.46 | 195.03 | 192.67 | 193.06 | 2,670,293 | +0.34(+0.18%) |
May 20, 2021 | 190.44 | 194.22 | 189.98 | 192.72 | 3,617,873 | +2.92(+1.54%) |
May 19, 2021 | 187.01 | 190.66 | 186.52 | 189.81 | 3,178,991 | +1.82(+0.97%) |
May 18, 2021 | 188.35 | 189.65 | 186.98 | 187.99 | 2,453,013 | -0.87(-0.46%) |
May 17, 2021 | 189.78 | 192.80 | 188.44 | 188.86 | 2,552,173 | -0.66(-0.35%) |
May 14, 2021 | 189.03 | 190.54 | 188.27 | 189.52 | 1,888,284 | +1.23(+0.65%) |
May 13, 2021 | 185.69 | 189.42 | 185.21 | 188.29 | 2,251,872 | +2.50(+1.35%) |
May 12, 2021 | 187.28 | 188.15 | 185.34 | 185.79 | 2,493,219 | -1.49(-0.80%) |
May 11, 2021 | 186.33 | 188.24 | 185.61 | 187.28 | 1,924,198 | -0.01(-0.01%) |
May 10, 2021 | 188.65 | 189.07 | 186.08 | 187.29 | 2,330,919 | -0.64(-0.34%) |
May 07, 2021 | 187.45 | 188.74 | 186.46 | 187.92 | 2,627,546 | +1.47(+0.79%) |
May 06, 2021 | 184.20 | 186.65 | 182.06 | 186.45 | 3,225,592 | +1.04(+0.56%) |
May 05, 2021 | 184.36 | 186.15 | 181.00 | 185.41 | 4,449,836 | +4.43(+2.45%) |
May 04, 2021 | 180.34 | 182.79 | 179.62 | 180.98 | 3,850,256 | +2.19(+1.23%) |
May 03, 2021 | 175.97 | 179.20 | 175.90 | 178.79 | 3,324,193 | +3.03(+1.72%) |
Apr 30, 2021 | 174.87 | 176.89 | 174.24 | 175.76 | 3,227,611 | +0.55(+0.31%) |
Apr 29, 2021 | 174.12 | 175.62 | 173.09 | 175.21 | 2,529,465 | +1.59(+0.91%) |
Apr 28, 2021 | 174.49 | 175.02 | 171.73 | 173.62 | 4,869,104 | -1.60(-0.91%) |
Apr 27, 2021 | 176.94 | 178.74 | 173.85 | 175.22 | 7,110,733 | -4.82(-2.68%) |
Apr 26, 2021 | 181.34 | 181.41 | 178.92 | 180.04 | 2,908,711 | -1.44(-0.80%) |
Apr 23, 2021 | 179.85 | 181.88 | 179.85 | 181.48 | 2,582,255 | +1.61(+0.89%) |
Apr 22, 2021 | 182.71 | 183.93 | 179.59 | 179.88 | 3,101,698 | -3.75(-2.04%) |
Apr 21, 2021 | 184.21 | 185.61 | 182.52 | 183.62 | 2,307,964 | +0.33(+0.18%) |
Apr 20, 2021 | 183.11 | 186.08 | 182.88 | 183.30 | 2,559,136 | +0.93(+0.51%) |
Apr 19, 2021 | 181.98 | 183.56 | 180.86 | 182.37 | 3,083,572 | +0.38(+0.21%) |
Apr 16, 2021 | 180.19 | 183.00 | 179.71 | 181.99 | 3,880,871 | +3.20(+1.79%) |
Apr 15, 2021 | 176.74 | 180.52 | 176.37 | 178.79 | 2,689,440 | +2.81(+1.60%) |
Apr 14, 2021 | 175.59 | 177.39 | 175.07 | 175.98 | 2,081,886 | +0.45(+0.26%) |
Apr 13, 2021 | 174.23 | 176.60 | 174.23 | 175.53 | 3,211,529 | +0.68(+0.39%) |
Apr 12, 2021 | 176.39 | 176.88 | 173.94 | 174.84 | 2,989,799 | -2.57(-1.45%) |
Apr 09, 2021 | 175.53 | 178.04 | 175.41 | 177.41 | 2,715,361 | +1.81(+1.03%) |
Apr 08, 2021 | 175.93 | 176.91 | 175.47 | 175.60 | 2,486,657 | +0.28(+0.16%) |
Apr 07, 2021 | 175.88 | 176.15 | 174.27 | 175.33 | 3,542,178 | -0.46(-0.26%) |
Apr 06, 2021 | 177.60 | 178.51 | 175.49 | 175.79 | 2,586,727 | -2.01(-1.13%) |
Apr 05, 2021 | 178.47 | 178.77 | 176.08 | 177.80 | 2,979,133 | -0.34(-0.19%) |
Apr 01, 2021 | 179.65 | 180.86 | 177.58 | 178.13 | 2,433,655 | -1.52(-0.85%) |
Mar 31, 2021 | 178.45 | 180.73 | 178.15 | 179.65 | 3,765,764 | +1.27(+0.71%) |
Mar 30, 2021 | 178.41 | 179.69 | 177.62 | 178.38 | 2,624,229 | -0.81(-0.45%) |
Mar 29, 2021 | 177.58 | 180.47 | 176.47 | 179.19 | 3,122,118 | +0.99(+0.56%) |
Mar 26, 2021 | 176.99 | 178.78 | 175.62 | 178.20 | 2,982,717 | +2.13(+1.21%) |
Mar 25, 2021 | 174.06 | 176.60 | 173.31 | 176.07 | 2,735,032 | +2.81(+1.62%) |
Mar 24, 2021 | 176.65 | 176.79 | 172.92 | 173.26 | 4,087,155 | -3.38(-1.91%) |
Mar 23, 2021 | 178.24 | 179.49 | 176.22 | 176.63 | 3,415,800 | -2.08(-1.16%) |
Mar 22, 2021 | 176.99 | 178.78 | 176.17 | 178.71 | 2,772,632 | +1.49(+0.84%) |
Mar 19, 2021 | 177.62 | 178.67 | 176.83 | 177.22 | 6,289,777 | +0.35(+0.20%) |
Mar 18, 2021 | 178.88 | 179.91 | 176.75 | 176.87 | 4,408,791 | -2.69(-1.50%) |
Mar 17, 2021 | 182.45 | 182.55 | 179.40 | 179.57 | 5,338,010 | -4.01(-2.18%) |
Mar 16, 2021 | 184.19 | 184.27 | 180.05 | 183.58 | 6,440,283 | +1.67(+0.92%) |
Mar 15, 2021 | 185.61 | 185.77 | 180.98 | 181.90 | 12,892,796 | -18.19(-9.09%) |
Mar 12, 2021 | 197.03 | 200.46 | 194.52 | 200.10 | 4,722,454 | +2.76(+1.40%) |
Mar 11, 2021 | 198.59 | 199.30 | 196.43 | 197.34 | 4,198,323 | -0.23(-0.12%) |
Mar 10, 2021 | 199.32 | 200.06 | 196.55 | 197.57 | 3,533,962 | -0.64(-0.32%) |
Mar 09, 2021 | 200.35 | 204.02 | 198.16 | 198.20 | 4,387,074 | -0.88(-0.44%) |
Mar 08, 2021 | 199.06 | 202.80 | 198.41 | 199.09 | 3,431,942 | +0.10(+0.05%) |
Mar 05, 2021 | 193.41 | 199.70 | 193.17 | 198.98 | 4,030,719 | +6.14(+3.18%) |
Mar 04, 2021 | 195.65 | 196.89 | 190.99 | 192.85 | 4,476,434 | -1.40(-0.72%) |
Mar 03, 2021 | 195.57 | 196.47 | 192.05 | 194.25 | 3,805,750 | -2.06(-1.05%) |
Mar 02, 2021 | 200.88 | 201.90 | 196.27 | 196.31 | 3,582,012 | -2.24(-1.13%) |