Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 196.81 | 198.20 | 196.31 | 197.49 | 719,576 | +1.66(+0.85%) |
May 27, 2021 | 195.26 | 197.22 | 195.21 | 195.84 | 976,955 | +0.89(+0.46%) |
May 26, 2021 | 194.71 | 196.42 | 194.61 | 194.94 | 542,601 | -1.14(-0.58%) |
May 25, 2021 | 195.25 | 197.65 | 194.67 | 196.09 | 763,096 | +0.97(+0.50%) |
May 24, 2021 | 195.44 | 196.64 | 194.44 | 195.12 | 546,700 | +0.69(+0.36%) |
May 21, 2021 | 195.96 | 196.76 | 193.75 | 194.43 | 623,892 | -0.99(-0.51%) |
May 20, 2021 | 192.03 | 196.23 | 191.05 | 195.42 | 673,626 | +4.25(+2.22%) |
May 19, 2021 | 189.44 | 191.45 | 188.62 | 191.16 | 536,678 | -0.44(-0.23%) |
May 18, 2021 | 193.63 | 194.05 | 191.60 | 191.61 | 419,328 | -1.40(-0.73%) |
May 17, 2021 | 192.96 | 194.65 | 191.97 | 193.01 | 402,989 | -1.18(-0.61%) |
May 14, 2021 | 191.45 | 195.21 | 190.11 | 194.19 | 541,053 | +4.17(+2.20%) |
May 13, 2021 | 188.04 | 190.84 | 186.54 | 190.02 | 875,501 | +3.08(+1.65%) |
May 12, 2021 | 191.28 | 193.00 | 186.81 | 186.94 | 1,027,524 | -7.09(-3.65%) |
May 11, 2021 | 190.86 | 194.36 | 190.81 | 194.03 | 1,015,704 | +1.25(+0.65%) |
May 10, 2021 | 192.33 | 195.44 | 191.63 | 192.78 | 1,105,835 | +1.29(+0.67%) |
May 07, 2021 | 182.06 | 191.81 | 182.03 | 191.49 | 1,497,992 | +10.62(+5.87%) |
May 06, 2021 | 178.37 | 181.28 | 177.52 | 180.87 | 854,959 | +2.18(+1.22%) |
May 05, 2021 | 179.72 | 180.41 | 177.83 | 178.69 | 789,106 | -0.77(-0.43%) |
May 04, 2021 | 180.88 | 181.62 | 178.93 | 179.46 | 603,403 | -2.12(-1.17%) |
May 03, 2021 | 181.59 | 181.83 | 180.01 | 181.57 | 766,296 | +0.44(+0.24%) |
Apr 30, 2021 | 181.28 | 181.96 | 179.85 | 181.13 | 758,163 | -0.90(-0.49%) |
Apr 29, 2021 | 182.02 | 182.81 | 181.68 | 182.03 | 471,464 | +0.61(+0.33%) |
Apr 28, 2021 | 182.75 | 183.70 | 180.97 | 181.42 | 545,676 | -1.11(-0.61%) |
Apr 27, 2021 | 182.17 | 183.57 | 181.58 | 182.53 | 670,736 | -0.43(-0.24%) |
Apr 26, 2021 | 182.71 | 183.07 | 181.03 | 182.96 | 549,123 | +0.21(+0.12%) |
Apr 23, 2021 | 181.70 | 183.57 | 180.15 | 182.75 | 561,891 | +2.45(+1.36%) |
Apr 22, 2021 | 178.84 | 181.31 | 177.98 | 180.29 | 533,420 | +0.91(+0.51%) |
Apr 21, 2021 | 178.73 | 180.17 | 178.18 | 179.38 | 708,830 | +1.16(+0.65%) |
Apr 20, 2021 | 178.99 | 179.71 | 177.63 | 178.22 | 616,852 | -2.30(-1.27%) |
Apr 19, 2021 | 181.91 | 181.91 | 180.03 | 180.52 | 594,915 | -0.90(-0.50%) |
Apr 16, 2021 | 182.29 | 182.29 | 180.68 | 181.42 | 625,617 | +0.41(+0.23%) |
Apr 15, 2021 | 180.31 | 182.43 | 179.86 | 181.01 | 602,984 | +0.79(+0.44%) |
Apr 14, 2021 | 181.62 | 181.62 | 178.74 | 180.22 | 720,536 | -1.10(-0.61%) |
Apr 13, 2021 | 180.05 | 181.64 | 178.63 | 181.31 | 726,531 | +0.67(+0.37%) |
Apr 12, 2021 | 182.36 | 183.41 | 179.98 | 180.64 | 802,197 | -3.15(-1.71%) |
Apr 09, 2021 | 183.55 | 183.99 | 182.24 | 183.79 | 628,008 | +0.58(+0.31%) |
Apr 08, 2021 | 182.99 | 183.53 | 181.29 | 183.21 | 622,194 | +0.51(+0.28%) |
Apr 07, 2021 | 182.15 | 184.42 | 181.32 | 182.70 | 641,812 | +1.18(+0.65%) |
Apr 06, 2021 | 182.57 | 183.15 | 180.66 | 181.52 | 659,442 | -2.54(-1.38%) |
Apr 05, 2021 | 182.64 | 185.50 | 181.57 | 184.06 | 811,345 | +2.87(+1.58%) |
Apr 01, 2021 | 181.16 | 182.25 | 179.88 | 181.19 | 604,930 | +0.30(+0.16%) |
Mar 31, 2021 | 180.27 | 182.25 | 179.51 | 180.89 | 707,804 | +1.38(+0.77%) |
Mar 30, 2021 | 181.18 | 181.76 | 178.81 | 179.51 | 515,339 | -2.18(-1.20%) |
Mar 29, 2021 | 180.87 | 183.36 | 179.47 | 181.69 | 1,640,325 | -0.69(-0.38%) |
Mar 26, 2021 | 178.08 | 182.51 | 177.49 | 182.38 | 637,364 | +5.30(+2.99%) |
Mar 25, 2021 | 174.73 | 177.33 | 173.97 | 177.08 | 682,111 | +2.93(+1.68%) |
Mar 24, 2021 | 176.24 | 178.22 | 174.05 | 174.15 | 563,367 | -2.73(-1.54%) |
Mar 23, 2021 | 178.87 | 180.27 | 175.75 | 176.88 | 943,023 | -1.76(-0.99%) |
Mar 22, 2021 | 176.25 | 179.56 | 176.01 | 178.64 | 1,053,070 | +2.39(+1.36%) |
Mar 19, 2021 | 174.87 | 177.50 | 173.22 | 176.25 | 1,358,519 | +1.74(+1.00%) |
Mar 18, 2021 | 172.43 | 175.68 | 172.01 | 174.50 | 611,472 | +0.07(+0.04%) |
Mar 17, 2021 | 176.03 | 176.27 | 173.85 | 174.44 | 844,237 | -1.10(-0.62%) |
Mar 16, 2021 | 174.56 | 175.59 | 172.94 | 175.53 | 502,995 | +0.61(+0.35%) |
Mar 15, 2021 | 172.99 | 174.99 | 171.53 | 174.93 | 537,483 | +2.64(+1.53%) |
Mar 12, 2021 | 171.80 | 172.32 | 169.71 | 172.29 | 519,580 | +1.24(+0.73%) |
Mar 11, 2021 | 170.85 | 172.97 | 170.27 | 171.05 | 556,083 | +0.74(+0.43%) |
Mar 10, 2021 | 169.89 | 171.71 | 168.63 | 170.31 | 861,879 | +0.70(+0.41%) |
Mar 09, 2021 | 172.09 | 172.87 | 169.35 | 169.61 | 728,133 | -2.09(-1.22%) |
Mar 08, 2021 | 171.24 | 175.27 | 170.55 | 171.70 | 589,803 | +0.33(+0.19%) |
Mar 05, 2021 | 169.67 | 172.09 | 167.86 | 171.38 | 700,654 | +3.79(+2.26%) |
Mar 04, 2021 | 171.35 | 171.62 | 166.51 | 167.58 | 980,724 | -3.28(-1.92%) |
Mar 03, 2021 | 172.02 | 172.64 | 170.08 | 170.86 | 606,865 | -1.45(-0.84%) |
Mar 02, 2021 | 174.49 | 175.00 | 172.26 | 172.31 | 988,560 | -2.50(-1.43%) |